Canada markets closed

Stealth Group Holdings Ltd (SGI.AX)

ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
0.26500.0000 (0.00%)
At close: 12:08PM AEST
Time Period:
Apr 21, 2023 - Apr 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
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
Feb 26, 20240.26500.26500.25000.25000.2500557,188
Feb 23, 20240.27000.27000.25000.27000.270085,767
Feb 22, 20240.26000.26000.25000.26000.2600146,976
Feb 21, 20240.26000.27000.25000.25000.2500114,166
Feb 20, 20240.24500.25500.24000.25500.2550494,611
Feb 19, 20240.26000.26000.24000.24000.2400308,697
Feb 16, 20240.20000.24000.20000.24000.2400738,773
Feb 15, 20240.19500.20000.19000.20000.200041,873
Feb 14, 20240.19500.19500.18000.18000.180047,893
Feb 13, 20240.19000.19000.19000.19000.190020,000
Feb 12, 20240.19000.19000.18000.18500.1850105,693
Feb 09, 20240.20000.20000.18500.18500.185068,225
Feb 08, 20240.20000.20000.20000.20000.2000-
Feb 07, 20240.19500.20000.19500.20000.2000102,259
Feb 06, 20240.19500.19500.19000.19000.190016,906
Feb 05, 20240.19000.19000.19000.19000.1900198
Feb 02, 20240.19000.20000.19000.20000.200028,866
Feb 01, 20240.19500.19500.19500.19500.195027,237
Jan 31, 20240.19500.19500.19000.19500.195083,454
Jan 30, 20240.19500.19750.19000.19000.19007,847
Jan 29, 20240.19500.20000.19500.20000.200055,592
Jan 25, 20240.21500.21500.21500.21500.215086
Jan 24, 20240.22000.22000.21500.22000.220028,046
Jan 23, 20240.22000.22000.21500.21500.215057,890
Jan 22, 20240.19000.22000.18000.22000.2200559,073
Jan 19, 20240.19500.19500.18500.19000.1900116,426
Jan 18, 20240.19000.19500.19000.19500.195017,939
Jan 17, 20240.20000.20500.18500.19000.190021,005
Jan 16, 20240.21000.21000.20000.20000.2000195,056
Jan 15, 20240.21000.21000.21000.21000.21003,589
Jan 12, 20240.20500.21000.20500.21000.210011,369
Jan 11, 20240.20000.21000.20000.20500.205035,488
Jan 10, 20240.21000.21000.21000.21000.21009,723
Jan 09, 20240.21000.21000.21000.21000.21002,468
Jan 08, 20240.20500.20500.20500.20500.2050167,265
Jan 05, 20240.20000.21000.20000.20500.205062,391
Jan 04, 20240.21000.21000.20000.20000.20009,517
Jan 03, 20240.21000.21500.20500.21500.2150117,803
Jan 02, 20240.23000.23000.21000.21000.210090,926
Dec 29, 20230.22500.22500.21500.22500.225011,377
Dec 28, 20230.22000.22500.21500.21500.21504,550
Dec 27, 20230.21500.23000.21500.22500.225017,282
Dec 22, 20230.22000.22500.21500.21500.2150277,810
Dec 21, 20230.22000.23000.22000.22000.2200215,070
Dec 20, 20230.23000.23000.22500.22500.225078,174
Dec 19, 20230.23000.23000.23000.23000.230074,270
Dec 18, 20230.23000.23000.23000.23000.230059,485
Dec 15, 20230.22500.23500.22500.23000.2300198,843
Dec 14, 20230.23000.23000.23000.23000.23008,544
Dec 13, 20230.22500.22500.22500.22500.225020,000
Dec 12, 20230.23000.23000.23000.23000.23004,508
Dec 11, 20230.23000.23000.22000.23000.2300156,576
Dec 08, 20230.23000.23000.22000.22500.2250210,788
Dec 07, 20230.23000.24000.22500.22500.225032,501
Dec 06, 20230.23500.24000.23000.23000.2300168,996
Dec 05, 20230.23000.23000.23000.23000.230012,133
Dec 04, 20230.22000.23000.22000.22500.2250194,562
Dec 01, 20230.22000.23500.22000.23000.2300291,848
Nov 30, 20230.22000.22000.21500.21500.2150394,844
Nov 29, 20230.24500.24500.22000.22000.2200497,734
Nov 28, 20230.23500.25500.23500.25000.250099,919
Nov 27, 20230.22500.23000.22000.23000.2300153,238
Nov 24, 20230.21000.23500.21000.23500.2350215,850
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...