Canada markets open in 1 hour 17 minutes

Stealth Group Holdings Ltd (SGI.XA)

Cboe AU - Cboe AU Real Time Price. Currency in AUD
Add to watchlist
0.2000-0.0150 (-6.98%)
At close: 03:57PM AEST
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 20240.22000.22000.22000.20000.200072,395
May 01, 20240.21500.21500.21500.21500.21504,814
Apr 30, 20240.22000.22000.21500.21500.215011,505
Apr 29, 20240.23000.23000.21500.22000.2200111,430
Apr 26, 20240.22000.22500.21000.22500.225059,557
Apr 24, 20240.25500.25500.22500.23000.230066,405
Apr 23, 20240.25500.25500.23500.24500.245063,646
Apr 22, 20240.27000.27000.27000.27000.2700569
Apr 19, 20240.26500.26500.26500.26500.26507,871
Apr 18, 2024------
Apr 17, 2024------
Apr 16, 20240.25500.26000.25000.26000.260097,586
Apr 15, 20240.26500.27000.26000.26000.260010,291
Apr 12, 2024------
Apr 11, 20240.26500.26500.26000.26000.260057,300
Apr 10, 2024------
Apr 09, 2024------
Apr 08, 20240.27500.27500.26500.26500.265033,119
Apr 05, 2024------
Apr 04, 20240.27500.27500.27500.27500.275020,642
Apr 03, 2024------
Apr 02, 20240.28000.28500.27000.27000.270062,143
Mar 28, 20240.28000.28000.28000.28000.28008,142
Mar 27, 20240.27500.27500.27500.27500.2750112,450
Mar 26, 20240.28000.28000.28000.28000.280050,687
Mar 25, 20240.27500.27500.26500.27000.270064,965
Mar 22, 20240.27000.27000.26000.26500.265059,025
Mar 21, 20240.26000.27000.26000.27000.270059,463
Mar 20, 20240.26000.28000.25500.26500.2650148,407
Mar 19, 20240.25500.26000.25000.26000.26009,842
Mar 18, 20240.25000.26000.25000.25500.255038,699
Mar 15, 20240.25500.25500.25000.25000.250052,829
Mar 14, 20240.25000.25000.22750.23500.2350167,013
Mar 13, 2024------
Mar 12, 20240.26000.26000.26000.26000.26004,025
Mar 11, 20240.25000.25500.25000.25500.25505,667
Mar 08, 20240.25500.26000.25500.26000.260017,766
Mar 07, 2024------
Mar 06, 20240.25500.26000.24500.24500.245037,135
Mar 05, 20240.25500.25500.25500.25500.25502,000
Mar 04, 20240.25500.25500.25500.25500.25509,305
Mar 01, 20240.26000.26000.25500.25500.255037,924
Feb 29, 20240.25000.25500.25000.25000.250081,754
Feb 28, 20240.24500.25500.24500.25500.255064,893
Feb 27, 20240.25000.25000.24500.24500.245053,492
Feb 26, 20240.26500.26500.25000.26000.260095,013
Feb 23, 20240.26500.26500.25000.25000.250059,877
Feb 22, 20240.25000.25000.25000.25000.250013,024
Feb 21, 20240.25000.25000.25000.25000.250024,900
Feb 20, 20240.24000.25000.24000.25000.250060,036
Feb 19, 20240.25000.25000.24000.24000.240018,296
Feb 16, 20240.20000.23000.20000.23000.230040,515
Feb 15, 20240.19500.20000.19500.20000.200019,331
Feb 14, 20240.19500.19500.18000.18000.180024,069
Feb 13, 20240.19000.19000.19000.19000.1900100
Feb 12, 20240.18000.19000.18000.19000.190029,884
Feb 09, 20240.19000.20000.18500.20000.200047,136
Feb 08, 2024------
Feb 07, 2024------
Feb 06, 2024------
Feb 05, 2024------
Feb 02, 20240.19500.20000.19500.20000.20003,310
Feb 01, 20240.19500.19500.19500.19500.1950220
Jan 31, 20240.19000.19500.19000.19500.195033,427
Jan 30, 20240.19500.19500.19000.19000.19009,000
Jan 29, 20240.19500.19500.19500.19500.195055,000
Jan 25, 2024------
Jan 24, 2024------
Jan 23, 2024------
Jan 22, 20240.18500.21500.18000.21500.215052,695
Jan 19, 20240.19000.19000.18500.19000.190043,337
Jan 18, 2024------
Jan 17, 20240.20500.20500.20500.20500.2050190
Jan 16, 20240.21000.21000.20000.20000.200022,644
Jan 15, 20240.21000.21000.21000.21000.210014,285
Jan 12, 20240.21000.21000.21000.21000.21008,695
Jan 11, 20240.20500.20500.20500.20500.205010,614
Jan 10, 20240.20500.20500.20000.20000.200012,222
Jan 09, 20240.21000.21000.21000.21000.21008
Jan 08, 20240.20500.20500.20500.20500.205012,627
Jan 05, 2024------
Jan 04, 20240.21000.21000.21000.21000.2100200
Jan 03, 20240.21500.22000.21500.22000.22002,098
Jan 02, 2024------
Dec 29, 20230.21500.22500.21500.22500.225020,702
Dec 28, 20230.22500.22500.21500.21500.21502,516
Dec 27, 2023------
Dec 22, 20230.22000.22000.21500.21500.215041,500
Dec 21, 20230.22500.23000.22500.23000.230035,526
Dec 20, 20230.22500.22500.22500.22500.225031,800
Dec 19, 2023------
Dec 18, 20230.23000.23000.23000.23000.23002,874
Dec 15, 20230.23000.23500.23000.23000.230031,982
Dec 14, 2023------
Dec 13, 20230.23000.23000.23000.23000.23006,647
Dec 12, 20230.23000.23000.23000.23000.230021,739
Dec 11, 20230.22000.22000.22000.22000.2200500
Dec 08, 20230.22000.22000.22000.22000.220071,445
Dec 07, 2023------
Dec 06, 20230.23500.23500.23500.23500.23506,959
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...