Canada markets open in 8 hours 16 minutes

Stealth Group Holdings Ltd (SGI.AX)

ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
0.2500-0.0100 (-3.85%)
At close: 03:47PM AEDT
Time Period:
Mar 19, 2023 - Mar 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 19, 20240.26000.26000.25000.25000.2500137,481
Mar 17, 20240.25000.26000.24250.26000.2600406,399
Mar 14, 20240.24500.25500.24250.24250.2425129,806
Mar 13, 20240.25000.25000.22750.23500.2350550,736
Mar 12, 20240.25000.26000.25000.26000.260031,385
Mar 11, 20240.26000.26000.25000.25000.2500160,101
Mar 10, 20240.26000.26000.25000.26000.26003,822
Mar 07, 20240.25000.26000.25000.26000.2600241,056
Mar 06, 20240.25000.26000.25000.26000.2600148,500
Mar 05, 20240.26000.26000.25000.26000.2600235,979
Mar 04, 20240.25000.26000.25000.26000.2600122,000
Mar 03, 20240.25500.25500.25000.25000.250038,156
Feb 29, 20240.25500.26000.25500.25500.255084,223
Feb 28, 20240.25000.26000.25000.25000.2500388,133
Feb 27, 20240.25000.25500.25000.25500.2550378,895
Feb 26, 20240.25000.25250.24500.25000.2500192,864
Feb 25, 20240.26500.26500.25000.25000.2500557,188
Feb 22, 20240.27000.27000.25000.27000.270085,767
Feb 21, 20240.26000.26000.25000.26000.2600146,976
Feb 20, 20240.26000.27000.25000.25000.2500114,166
Feb 19, 20240.24500.25500.24000.25500.2550494,611
Feb 18, 20240.26000.26000.24000.24000.2400308,697
Feb 15, 20240.20000.24000.20000.24000.2400738,773
Feb 14, 20240.19500.20000.19000.20000.200041,873
Feb 13, 20240.19500.19500.18000.18000.180047,893
Feb 12, 20240.19000.19000.19000.19000.190020,000
Feb 11, 20240.19000.19000.18000.18500.1850105,693
Feb 08, 20240.20000.20000.18500.18500.185068,225
Feb 07, 20240.20000.20000.20000.20000.2000-
Feb 06, 20240.19500.20000.19500.20000.2000102,259
Feb 05, 20240.19500.19500.19000.19000.190016,906
Feb 04, 20240.19000.19000.19000.19000.1900198
Feb 01, 20240.19000.20000.19000.20000.200028,866
Jan 31, 20240.19500.19500.19500.19500.195027,237
Jan 30, 20240.19500.19500.19000.19500.195083,454
Jan 29, 20240.19500.19750.19000.19000.19007,847
Jan 28, 20240.19500.20000.19500.20000.200055,592
Jan 24, 20240.21500.21500.21500.21500.215086
Jan 23, 20240.22000.22000.21500.22000.220028,046
Jan 22, 20240.22000.22000.21500.21500.215057,890
Jan 21, 20240.19000.22000.18000.22000.2200559,073
Jan 18, 20240.19500.19500.18500.19000.1900116,426
Jan 17, 20240.19000.19500.19000.19500.195017,939
Jan 16, 20240.20000.20500.18500.19000.190021,005
Jan 15, 20240.21000.21000.20000.20000.2000195,056
Jan 14, 20240.21000.21000.21000.21000.21003,589
Jan 11, 20240.20500.21000.20500.21000.210011,369
Jan 10, 20240.20000.21000.20000.20500.205035,488
Jan 09, 20240.21000.21000.21000.21000.21009,723
Jan 08, 20240.21000.21000.21000.21000.21002,468
Jan 07, 20240.20500.20500.20500.20500.2050167,265
Jan 04, 20240.20000.21000.20000.20500.205062,391
Jan 03, 20240.21000.21000.20000.20000.20009,517
Jan 02, 20240.21000.21500.20500.21500.2150117,803
Jan 01, 20240.23000.23000.21000.21000.210090,926
Dec 28, 20230.22500.22500.21500.22500.225011,377
Dec 27, 20230.22000.22500.21500.21500.21504,550
Dec 26, 20230.21500.23000.21500.22500.225017,282
Dec 21, 20230.22000.22500.21500.21500.2150277,810
Dec 20, 20230.22000.23000.22000.22000.2200215,070
Dec 19, 20230.23000.23000.22500.22500.225078,174
Dec 18, 20230.23000.23000.23000.23000.230074,270
Dec 17, 20230.23000.23000.23000.23000.230059,485
Dec 14, 20230.22500.23500.22500.23000.2300198,843
Dec 13, 20230.23000.23000.23000.23000.23008,544
Dec 12, 20230.22500.22500.22500.22500.225020,000
Dec 11, 20230.23000.23000.23000.23000.23004,508
Dec 10, 20230.23000.23000.22000.23000.2300156,576
Dec 07, 20230.23000.23000.22000.22500.2250210,788
Dec 06, 20230.23000.24000.22500.22500.225032,501
Dec 05, 20230.23500.24000.23000.23000.2300168,996
Dec 04, 20230.23000.23000.23000.23000.230012,133
Dec 03, 20230.22000.23000.22000.22500.2250194,562
Nov 30, 20230.22000.23500.22000.23000.2300291,848
Nov 29, 20230.22000.22000.21500.21500.2150394,844
Nov 28, 20230.24500.24500.22000.22000.2200497,734
Nov 27, 20230.23500.25500.23500.25000.250099,919
Nov 26, 20230.22500.23000.22000.23000.2300153,238
Nov 23, 20230.21000.23500.21000.23500.2350215,850
Nov 22, 20230.21000.21000.21000.21000.21005,545
Nov 21, 20230.21000.21000.20500.21000.2100248,285
Nov 20, 20230.20500.23000.20500.21000.2100287,610
Nov 19, 20230.24000.24000.20000.20500.2050892,021
Nov 16, 20230.22000.24000.22000.24000.2400225,481
Nov 15, 20230.21500.22500.21500.21500.215042,104
Nov 14, 20230.20500.22000.20500.21500.215031,988
Nov 13, 20230.20500.21000.20500.20500.2050361,537
Nov 12, 20230.19000.20500.19000.20500.205022,772
Nov 09, 20230.20500.21000.19000.19000.1900226,988
Nov 08, 20230.20500.22000.20000.20000.2000335,579
Nov 07, 20230.16500.21000.16500.19500.1950252,641
Nov 06, 20230.16000.16500.16000.16500.1650182,221
Nov 05, 20230.16500.16500.16500.16500.165018,248
Nov 02, 20230.16500.17500.16500.17500.175052,475
Nov 01, 20230.17000.17000.16500.16500.16502,896
Oct 31, 20230.15500.15500.15000.15000.150071,022
Oct 30, 20230.16000.16000.15500.15500.155025,883
Oct 29, 20230.17000.17000.16000.16000.160062,054
Oct 26, 20230.17000.17000.16500.16500.16504,059
Oct 25, 20230.15500.16500.15500.16500.1650132,906
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...