Canada markets closed

SRG Global Limited (SRG.AX)

ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
0.8250-0.0050 (-0.60%)
At close: 04:10PM AEST
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 20240.83500.83500.82000.82500.82501,149,048
May 02, 20240.82500.83500.82500.83000.8300322,823
May 01, 20240.83000.83500.82500.83500.8350542,051
Apr 30, 20240.86000.86000.84000.84000.8400953,455
Apr 29, 20240.83500.86250.83500.85500.85501,116,576
Apr 26, 20240.81000.83500.80500.83000.83001,573,734
Apr 24, 20240.81000.81500.80500.81500.81501,054,693
Apr 23, 20240.81000.81000.79500.80500.8050798,358
Apr 22, 20240.80500.81500.80000.81000.8100772,169
Apr 19, 20240.80500.81000.79500.80500.8050571,960
Apr 18, 20240.81000.81500.80000.80000.8000551,957
Apr 17, 20240.79500.81500.78500.80500.8050999,224
Apr 16, 20240.80500.80500.78000.78500.7850782,967
Apr 15, 20240.80000.81000.79750.80500.8050614,927
Apr 12, 20240.80000.82000.79750.81500.81501,176,014
Apr 11, 20240.80000.80000.78750.79500.7950415,537
Apr 10, 20240.80000.80500.79500.80500.8050706,133
Apr 09, 20240.78500.80000.78000.80000.8000633,449
Apr 08, 20240.80000.80000.78250.79000.7900464,713
Apr 05, 20240.79000.80000.78000.79000.7900554,687
Apr 04, 20240.80000.80000.78500.79000.7900468,543
Apr 03, 20240.81000.81500.79000.80000.8000644,405
Apr 02, 20240.81000.82500.80250.82500.8250933,627
Mar 28, 20240.80000.81500.79500.80000.80002,228,672
Mar 27, 20240.77500.80500.77000.80000.80002,352,726
Mar 26, 20240.76500.77500.75000.77000.77001,222,522
Mar 25, 20240.76500.76500.76000.76500.7650566,993
Mar 22, 20240.76000.77000.75500.76000.7600584,634
Mar 21, 20240.75000.76500.75000.76000.7600734,055
Mar 20, 20240.76500.76500.75000.75500.7550414,162
Mar 19, 20240.73000.76500.73000.76000.76001,056,665
Mar 18, 20240.75000.75250.73000.73000.7300632,429
Mar 15, 20240.75500.75500.74000.75000.7500835,272
Mar 14, 20240.75000.76000.74000.75500.7550853,097
Mar 14, 20240.02 Dividend
Mar 13, 20240.77000.77000.76500.77000.7500876,973
Mar 12, 20240.77500.77500.76000.76000.7403343,713
Mar 11, 20240.77500.78000.76000.77500.75491,133,921
Mar 08, 20240.77000.77500.76500.77000.75001,078,917
Mar 07, 20240.77000.77000.76000.76500.7451533,146
Mar 06, 20240.76000.76500.75000.76000.7403666,634
Mar 05, 20240.77500.77500.76000.76000.7403559,880
Mar 04, 20240.77500.78000.77000.77500.7549812,511
Mar 01, 20240.77500.77500.76750.77000.7500786,378
Feb 29, 20240.77000.78000.76000.77500.7549656,418
Feb 28, 20240.77500.78000.77250.77500.7549623,013
Feb 27, 20240.78000.79000.76500.78000.75971,660,154
Feb 26, 20240.76500.78250.76000.78000.7597931,583
Feb 23, 20240.75500.76000.74500.75000.7305585,226
Feb 22, 20240.75500.76000.74500.75500.73543,617,406
Feb 21, 20240.76500.76500.75000.76000.7403978,852
Feb 20, 20240.74500.77250.74500.76500.74513,756,784
Feb 19, 20240.73000.73750.72500.73000.7110772,020
Feb 16, 20240.72500.73000.72000.73000.71101,186,519
Feb 15, 20240.73000.74000.71500.72000.7013782,649
Feb 14, 20240.72000.73500.71500.73500.7159306,091
Feb 13, 20240.73000.73500.72500.72500.7062116,024
Feb 12, 20240.72000.74000.70500.74000.7208489,815
Feb 09, 20240.70000.72750.70000.71000.6916684,339
Feb 08, 20240.72000.72500.71500.71500.6964368,994
Feb 07, 20240.69500.72500.69500.72500.70621,289,622
Feb 06, 20240.67000.69000.67000.69000.6721489,697
Feb 05, 20240.67000.68000.66500.68000.6623215,609
Feb 02, 20240.68000.68000.67000.67500.6575292,952
Feb 01, 20240.68500.68500.67000.67500.6575313,394
Jan 31, 20240.68000.69000.67500.69000.6721471,541
Jan 30, 20240.65000.67500.65000.66500.6477351,270
Jan 29, 20240.66000.66500.65000.65000.6331392,324
Jan 25, 20240.65500.66000.64500.66000.6429233,822
Jan 24, 20240.67000.67000.63000.65000.63311,006,488
Jan 23, 20240.67000.68000.66500.67000.6526110,020
Jan 22, 20240.69000.69000.66500.67000.6526126,408
Jan 19, 20240.68500.69000.67500.67500.6575113,108
Jan 18, 20240.69500.69500.67500.67500.6575270,627
Jan 17, 20240.69500.69500.68500.69000.672138,764
Jan 16, 20240.69500.69500.69000.69500.6769279,585
Jan 15, 20240.69000.69000.68500.68500.6672108,011
Jan 12, 20240.68000.69000.68000.69000.67211,126,021
Jan 11, 20240.69500.70000.67000.68000.6623316,702
Jan 10, 20240.67500.69000.67500.67500.6575239,649
Jan 09, 20240.69000.70000.67000.67000.6526600,403
Jan 08, 20240.70000.70000.68500.69000.6721215,750
Jan 05, 20240.69000.69500.68500.69500.6769113,251
Jan 04, 20240.68000.69500.68000.68000.6623497,341
Jan 03, 20240.68500.70500.68500.70000.6818391,375
Jan 02, 20240.67500.69000.67500.69000.6721381,897
Dec 29, 20230.67000.68000.67000.67000.6526255,842
Dec 28, 20230.66500.67500.65750.67000.6526631,146
Dec 27, 20230.66500.66500.66000.66500.6477215,194
Dec 22, 20230.66500.66750.65500.66000.6429126,173
Dec 21, 20230.66500.66500.65500.65500.6380177,871
Dec 20, 20230.66000.66750.66000.66500.6477781,610
Dec 19, 20230.65000.67000.65000.66500.6477490,243
Dec 18, 20230.65000.66500.65000.65500.6380639,107
Dec 15, 20230.65500.66000.64500.65000.63311,102,570
Dec 14, 20230.64500.65500.64500.65000.63311,757,561
Dec 13, 20230.65000.65500.64000.64000.62341,214,101
Dec 12, 20230.65000.65000.63500.64500.6282784,214
Dec 11, 20230.64000.65500.64000.65000.6331289,802
Dec 08, 20230.65000.65500.64500.65000.6331412,770
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...