Canada markets closed

Stealth Group Holdings Ltd (SGI.AX)

ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
0.22000.0000 (0.00%)
At close: 10:44AM AEST
Time Period:
Jul 20, 2023 - Jul 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 20240.22000.22000.22000.22000.220085,299
Jul 18, 20240.23000.23000.22000.22000.220073,032
Jul 17, 20240.23000.23000.23000.23000.23005
Jul 16, 2024------
Jul 15, 20240.22500.23500.22500.23500.235010,009
Jul 12, 20240.23000.24000.22500.24000.2400148,954
Jul 11, 20240.23000.24000.23000.24000.240043,015
Jul 10, 20240.24000.24000.24000.24000.240041
Jul 09, 20240.24000.24000.24000.24000.24005,000
Jul 08, 20240.23000.23000.22000.22000.2200128,651
Jul 05, 20240.23000.24000.22500.23000.2300122,625
Jul 04, 20240.22000.22000.21500.22000.22008,232
Jul 03, 20240.22000.22000.22000.22000.2200-
Jul 02, 20240.21000.22000.21000.22000.2200118,932
Jul 01, 20240.21000.22000.21000.21500.215040,079
Jun 28, 20240.21500.21500.21000.21000.210027,431
Jun 27, 20240.21500.21500.21000.21000.21004,132
Jun 26, 20240.21000.21500.20500.20500.205091,022
Jun 25, 20240.22500.22500.21000.21000.2100162,956
Jun 24, 20240.23000.23000.22000.22500.225054,107
Jun 21, 20240.24000.24000.24000.24000.2400-
Jun 20, 20240.23500.24000.23500.24000.240019,005
Jun 19, 20240.23000.24000.23000.24000.240026,581
Jun 18, 20240.22500.22500.22500.22500.22508,888
Jun 17, 20240.24500.24500.22000.22000.22007,686
Jun 14, 20240.22500.22500.21500.22000.2200232,011
Jun 13, 20240.22500.23500.22500.22500.22507,260
Jun 12, 20240.23000.23000.22500.22500.225035,330
Jun 11, 20240.23000.24500.23000.23500.235022,907
Jun 07, 20240.25500.25500.22000.22500.2250273,326
Jun 06, 20240.25000.27000.24500.25000.2500801,208
Jun 05, 20240.24000.27500.24000.25000.2500713,579
Jun 04, 20240.23000.23000.23000.23000.230032,858
Jun 03, 20240.23000.23000.23000.23000.23002,321
May 31, 20240.23000.23000.23000.23000.230012,134
May 30, 20240.23500.23500.22500.23000.230030,094
May 29, 20240.23000.23000.22000.23000.230076,128
May 28, 20240.23500.23500.23000.23000.2300891
May 27, 20240.23000.24500.22500.23500.2350193,005
May 24, 20240.22000.22000.22000.22000.220022,763
May 23, 20240.21500.22000.21000.22000.220061,257
May 22, 20240.21500.22500.21500.21500.215017,568
May 21, 20240.20500.21500.20500.21000.2100219,810
May 20, 20240.22500.23000.21000.22000.2200236,056
May 17, 20240.23500.23500.23000.23000.230018,119
May 16, 20240.21500.24000.21000.24000.240010,678
May 15, 20240.21000.21000.20500.20500.2050107,997
May 14, 20240.23000.23000.21000.21000.2100139,377
May 13, 20240.24000.24000.23000.23000.230021,960
May 10, 20240.24000.24000.24000.24000.24002,440
May 09, 20240.24000.24500.23000.24500.24504,934
May 08, 20240.25000.25000.24000.25000.2500114,739
May 07, 20240.23000.23500.23000.23500.235045,317
May 06, 20240.22500.23000.22000.22500.2250186,514
May 03, 20240.20000.22500.20000.21000.2100294,535
May 02, 20240.22000.22000.18750.19500.19502,239,502
May 01, 20240.21000.22000.21000.21500.215037,788
Apr 30, 20240.22000.22000.22000.22000.2200100,802
Apr 29, 20240.23000.23000.21000.22000.2200432,367
Apr 26, 20240.23000.23500.21500.23000.2300425,682
Apr 24, 20240.25500.25500.22500.23000.2300327,878
Apr 23, 20240.26000.26000.23000.25000.2500281,448
Apr 22, 20240.26500.27000.26000.26000.26007,678
Apr 19, 20240.26500.26500.26500.26500.26507,629
Apr 18, 20240.26500.26500.26500.26500.26503,769
Apr 17, 20240.26000.26000.26000.26000.26007,919
Apr 16, 20240.26000.26000.25000.26000.2600286,816
Apr 15, 20240.27000.27000.26000.26000.2600170,102
Apr 12, 20240.27000.27000.27000.27000.2700151
Apr 11, 20240.27500.27500.26000.26000.2600182,027
Apr 10, 20240.27500.27500.27500.27500.27505,112
Apr 09, 20240.27500.27500.27500.27500.27501,833
Apr 08, 20240.27500.27500.26500.27000.2700209,335
Apr 05, 20240.27500.27500.27000.27500.275034,472
Apr 04, 20240.27000.27000.27000.27000.270014,261
Apr 03, 20240.27000.27500.27000.27000.270053,685
Apr 02, 20240.28000.28000.27000.27000.2700277,344
Mar 28, 20240.28000.28000.28000.28000.280072,033
Mar 27, 20240.28000.28000.27500.27500.2750451,754
Mar 26, 20240.28000.28000.28000.28000.2800262,591
Mar 25, 20240.27000.27500.26500.27000.2700751,600
Mar 22, 20240.26000.27000.25500.26500.2650275,914
Mar 21, 20240.26000.27000.25500.27000.2700525,154
Mar 20, 20240.26000.28000.25000.25500.2550870,793
Mar 19, 20240.26000.26000.25000.26000.2600146,255
Mar 18, 20240.25000.26000.24250.26000.2600406,399
Mar 15, 20240.24500.25500.24250.24250.2425129,806
Mar 14, 20240.25000.25000.22750.23500.2350550,736
Mar 13, 20240.25000.26000.25000.26000.260031,385
Mar 12, 20240.26000.26000.25000.25000.2500160,101
Mar 11, 20240.26000.26000.25000.26000.26003,822
Mar 08, 20240.25000.26000.25000.26000.2600241,056
Mar 07, 20240.25000.26000.25000.26000.2600148,500
Mar 06, 20240.26000.26000.25000.26000.2600235,979
Mar 05, 20240.25000.26000.25000.26000.2600122,000
Mar 04, 20240.25500.25500.25000.25000.250038,156
Mar 01, 20240.25500.26000.25500.25500.255084,223
Feb 29, 20240.25000.26000.25000.25000.2500388,133
Feb 28, 20240.25000.25500.25000.25500.2550378,895
Feb 27, 20240.25000.25250.24500.25000.2500192,864
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...