Canada Markets close in 5 hrs 47 mins

Stealth Global Holdings Limited (SGI.AX)

ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
0.1200-0.0050 (-4.00%)
At close: 03:11PM AEST
Time Period:
Oct 01, 2021 - Oct 01, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 30, 20220.11000.14000.11000.13500.1350322,224
Sept 29, 20220.11500.11500.11500.11500.1150-
Sept 28, 20220.11500.11500.11500.11500.11509,300
Sept 27, 20220.10500.10500.10500.10500.1050-
Sept 26, 20220.11000.11000.10500.10500.105032,600
Sept 23, 20220.11500.11500.11500.11500.115029,876
Sept 21, 20220.12000.12000.12000.12000.1200-
Sept 20, 20220.12000.12000.12000.12000.1200117,063
Sept 19, 20220.12000.12000.12000.12000.1200-
Sept 16, 20220.12000.12000.12000.12000.120017,391
Sept 15, 20220.11500.11500.11500.11500.1150-
Sept 14, 20220.11500.11500.11500.11500.115050,000
Sept 13, 20220.11500.12000.11500.12000.120020,246
Sept 12, 20220.12500.12500.12500.12500.1250-
Sept 09, 20220.12500.12500.12500.12500.1250-
Sept 08, 20220.12500.12500.11500.12500.125043,629
Sept 07, 20220.12000.12000.12000.12000.1200-
Sept 06, 20220.12000.12000.12000.12000.120041,400
Sept 05, 20220.11500.11500.11500.11500.11506,500
Sept 02, 20220.12000.12500.12000.12500.125042,008
Sept 01, 20220.12500.12500.12500.12500.12505,000
Aug 31, 20220.14000.14000.13000.13000.1300385,143
Aug 30, 20220.13500.13500.13500.13500.1350-
Aug 29, 20220.14000.14000.13500.13500.1350110,000
Aug 26, 20220.13500.13500.13500.13500.135061,400
Aug 25, 20220.14000.14500.13000.13000.1300150,598
Aug 24, 20220.14000.14000.14000.14000.1400-
Aug 23, 20220.12500.14500.12500.14000.1400114,193
Aug 22, 20220.13500.13500.13500.13500.1350-
Aug 19, 20220.13500.13500.13500.13500.135022,222
Aug 18, 20220.13000.13500.13000.13500.135040,000
Aug 17, 20220.13000.13000.13000.13000.130028,292
Aug 16, 20220.12500.12500.12500.12500.1250-
Aug 15, 20220.12500.12500.12500.12500.1250-
Aug 12, 20220.12500.12500.12500.12500.125050,000
Aug 11, 20220.12500.12500.12500.12500.125053,000
Aug 10, 20220.11000.11000.11000.11000.1100-
Aug 09, 20220.11000.11000.11000.11000.1100-
Aug 08, 20220.11000.11000.11000.11000.1100-
Aug 05, 20220.12000.12000.11000.11000.110011,944
Aug 04, 20220.12000.12000.12000.12000.1200-
Aug 03, 20220.12000.12000.12000.12000.1200-
Aug 02, 20220.12000.12000.12000.12000.120012,000
Aug 01, 20220.12500.12500.12500.12500.1250-
Jul 29, 20220.12500.12500.12500.12500.125012,000
Jul 28, 20220.12500.13000.12000.13000.130034,157
Jul 27, 20220.13000.13000.12500.12500.125042,461
Jul 26, 20220.13000.13000.13000.13000.130041,538
Jul 25, 20220.12500.12500.12500.12500.1250-
Jul 22, 20220.12500.12500.12500.12500.125053,267
Jul 21, 20220.12500.12500.12500.12500.125024,832
Jul 20, 20220.12500.12500.12500.12500.1250-
Jul 19, 20220.12000.12500.12000.12500.125056,700
Jul 18, 20220.11000.12000.11000.12000.1200100,277
Jul 15, 20220.11000.11000.11000.11000.1100-
Jul 14, 20220.11000.11000.11000.11000.1100104,754
Jul 13, 20220.11000.11000.11000.11000.1100150,000
Jul 12, 20220.11000.11000.11000.11000.1100-
Jul 11, 20220.11000.11000.11000.11000.1100-
Jul 08, 20220.11000.11000.11000.11000.11002,000
Jul 07, 20220.10000.10000.10000.10000.1000-
Jul 06, 20220.11000.11000.10000.10000.1000296,040
Jul 05, 20220.09700.09700.09700.09700.0970-
Jul 04, 20220.09700.09700.09700.09700.0970-
Jul 01, 20220.09900.09900.09700.09700.09709,509
Jun 30, 20220.10000.10000.10000.10000.10009,523
Jun 29, 20220.10000.10000.10000.10000.100087,557
Jun 28, 20220.10000.10000.09950.09950.099544,700
Jun 27, 20220.09900.10000.09900.10000.100090,643
Jun 24, 20220.09900.09900.09900.09900.099027,000
Jun 23, 20220.09700.09700.09700.09700.09701
Jun 22, 20220.09800.09800.09800.09800.098020
Jun 21, 20220.09850.09850.09850.09850.09859,927
Jun 20, 20220.09900.09900.09900.09900.0990-
Jun 17, 20220.10000.10000.09700.09900.09907,910
Jun 16, 20220.10500.10500.10500.10500.1050-
Jun 15, 20220.10000.10500.10000.10500.105031,048
Jun 14, 20220.11000.11000.10000.10000.1000183,648
Jun 10, 20220.11000.11000.11000.11000.1100-
Jun 09, 20220.11000.11000.11000.11000.1100-
Jun 08, 20220.11000.11000.11000.11000.11009,750
Jun 07, 20220.11000.11000.11000.11000.11005,250
Jun 06, 20220.10500.10500.10500.10500.1050-
Jun 03, 20220.10500.10500.10500.10500.1050-
Jun 02, 20220.11000.11000.10500.10500.105089,800
Jun 01, 20220.11000.11000.11000.11000.1100-
May 31, 20220.11000.11000.11000.11000.1100-
May 30, 20220.11000.11000.11000.11000.1100-
May 27, 20220.11000.11000.11000.11000.110026,354
May 26, 20220.11500.11500.11500.11500.1150-
May 25, 20220.11000.11500.11000.11500.1150165,748
May 24, 20220.11500.11500.11000.11000.110016,146
May 23, 20220.10000.11500.10000.11500.1150318,102
May 20, 20220.10000.10000.09800.09800.0980265,385
May 19, 20220.10000.10500.10000.10000.1000366,420
May 18, 20220.10500.10500.10000.10000.1000233,600
May 17, 20220.10500.10500.10000.10500.105078,983
May 16, 20220.10000.10500.10000.10000.1000329,837
May 13, 20220.10000.10000.10000.10000.1000388,532
May 12, 20220.10000.10000.09600.10000.1000895,003
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...