Canada Markets closed

Stealth Global Holdings Limited (SGI.AX)

ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
0.13000.0000 (0.00%)
At close: 02:18PM AEDT
Time Period:
Jan 29, 2022 - Jan 29, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 20230.13000.13000.13000.13000.1300-
Jan 25, 20230.12500.13000.11500.13000.1300114,072
Jan 24, 20230.13000.13000.13000.13000.130043,668
Jan 23, 20230.13500.13500.13500.13500.1350-
Jan 20, 20230.13500.13500.13500.13500.135028,000
Jan 19, 20230.13000.13000.13000.13000.1300-
Jan 18, 20230.13000.13000.13000.13000.1300-
Jan 17, 20230.13000.13000.13000.13000.1300-
Jan 16, 20230.13000.13000.13000.13000.1300-
Jan 13, 20230.13000.13000.13000.13000.1300-
Jan 12, 20230.13000.13000.13000.13000.1300380,131
Jan 11, 20230.13500.13500.13500.13500.1350-
Jan 10, 20230.13500.13500.13500.13500.1350-
Jan 09, 20230.13500.13500.13500.13500.135015,998
Jan 06, 20230.13500.13500.13500.13500.13505,000
Jan 05, 20230.11500.13000.11500.13000.130047,492
Jan 04, 20230.13000.13000.13000.13000.130014,000
Jan 03, 20230.13500.13500.13000.13000.130033,407
Dec 30, 20220.13500.13500.13500.13500.135026,000
Dec 29, 20220.13500.13500.13500.13500.1350-
Dec 28, 20220.13500.13500.13500.13500.1350-
Dec 23, 20220.13500.13500.13500.13500.1350-
Dec 22, 20220.13500.13500.13500.13500.1350-
Dec 21, 20220.13500.13500.13500.13500.1350-
Dec 20, 20220.13500.13500.13500.13500.135014,792
Dec 19, 20220.14000.14000.14000.14000.140015,269
Dec 16, 20220.14000.14000.14000.14000.1400-
Dec 15, 20220.14000.14000.14000.14000.1400-
Dec 14, 20220.14000.14000.14000.14000.1400-
Dec 13, 20220.13250.14000.13250.14000.1400196,431
Dec 12, 20220.13250.13250.13250.13250.1325-
Dec 09, 20220.13250.13250.13250.13250.1325-
Dec 08, 20220.13250.13250.13250.13250.13256,148
Dec 07, 20220.13000.13000.13000.13000.1300-
Dec 06, 20220.13000.13000.13000.13000.1300-
Dec 05, 20220.13000.13000.13000.13000.130082,906
Dec 02, 20220.13000.13000.13000.13000.1300-
Dec 01, 20220.13000.13000.13000.13000.1300100,000
Nov 30, 20220.13000.13000.13000.13000.13009,999
Nov 29, 20220.13000.13000.13000.13000.130037,000
Nov 28, 20220.13500.13500.13500.13500.135050,000
Nov 25, 20220.13000.13000.13000.13000.1300131,027
Nov 24, 20220.13000.13000.13000.13000.1300200,000
Nov 23, 20220.13000.13000.13000.13000.130023,000
Nov 22, 20220.13500.13500.13500.13500.135013,000
Nov 21, 20220.14000.14000.13000.13000.1300159,487
Nov 18, 20220.13500.13500.13500.13500.1350108,996
Nov 17, 20220.13000.13000.13000.13000.1300-
Nov 16, 20220.13500.14000.12500.13000.1300253,663
Nov 15, 20220.13000.13000.13000.13000.13007,615
Nov 14, 20220.12500.12500.12500.12500.1250100,000
Nov 11, 20220.12500.12500.12500.12500.125090,000
Nov 10, 20220.11500.12500.11500.12500.1250286,694
Nov 09, 20220.11000.11000.11000.11000.1100-
Nov 08, 20220.11000.11000.11000.11000.1100-
Nov 07, 20220.11000.11000.11000.11000.11007,761
Nov 04, 20220.11500.11500.11500.11500.1150-
Nov 03, 20220.11500.11500.11500.11500.1150-
Nov 02, 20220.11000.11500.11000.11500.115056,348
Nov 01, 20220.11000.11000.11000.11000.1100-
Oct 31, 20220.11000.11000.11000.11000.1100-
Oct 28, 20220.11000.11000.11000.11000.1100-
Oct 27, 20220.11000.11000.11000.11000.1100-
Oct 26, 20220.11000.11000.11000.11000.1100-
Oct 25, 20220.11000.11000.11000.11000.110017,499
Oct 24, 20220.11000.11000.11000.11000.1100-
Oct 21, 20220.11000.11000.11000.11000.1100-
Oct 20, 20220.11000.11000.11000.11000.1100-
Oct 19, 20220.11000.11000.11000.11000.1100-
Oct 18, 20220.11000.11000.11000.11000.11003,000
Oct 17, 20220.11500.11500.11000.11000.110074,687
Oct 14, 20220.11500.11500.11500.11500.11505,000
Oct 13, 20220.12000.12000.12000.12000.120025,000
Oct 12, 20220.12000.12000.12000.12000.1200-
Oct 11, 20220.12000.12000.12000.12000.12005,000
Oct 10, 20220.12500.12500.12000.12000.120087,774
Oct 07, 20220.12000.12000.12000.12000.1200-
Oct 06, 20220.12000.12000.12000.12000.1200100
Oct 05, 20220.11500.12000.11500.11500.115083,227
Oct 04, 20220.12000.13000.11500.11500.1150128,810
Oct 03, 20220.13000.13000.13000.13000.130028,718
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...