Canada markets closed

SRG Global Limited (SRG.XA)

Cboe AU - Cboe AU Real Time Price. Currency in AUD
Add to watchlist
0.8300+0.0050 (+0.61%)
As of 01:45PM AEST. Market open.
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 20240.82500.83500.82500.83000.8300291,789
May 01, 20240.83000.83500.82500.82500.8250579,063
Apr 30, 20240.85500.85500.83750.84000.8400154,242
Apr 29, 20240.83500.86250.83500.85500.8550266,364
Apr 26, 20240.80500.83500.80500.83000.8300464,078
Apr 24, 20240.81000.81500.80750.81500.8150100,829
Apr 23, 20240.80500.81000.79500.80500.8050114,592
Apr 22, 20240.80500.81500.80500.80500.8050234,204
Apr 19, 20240.80500.80500.79500.80500.8050138,070
Apr 18, 20240.80000.81000.80000.80000.8000111,285
Apr 17, 2024------
Apr 16, 20240.80000.80500.78000.78750.7875123,401
Apr 15, 20240.80500.81000.80000.80000.800083,474
Apr 12, 20240.80000.81750.80000.81500.8150220,291
Apr 11, 20240.79000.80000.79000.80000.800050,437
Apr 10, 20240.80000.80500.79500.80000.8000153,426
Apr 09, 20240.78500.80000.78000.80000.8000121,742
Apr 08, 20240.79000.79500.78000.79000.790065,801
Apr 05, 20240.78500.79500.78000.79000.7900114,605
Apr 04, 20240.78500.79500.78500.79000.790046,968
Apr 03, 20240.81500.81500.79000.79500.7950114,431
Apr 02, 20240.80500.82500.80500.82500.8250186,490
Mar 28, 20240.80000.81500.79500.80500.8050299,822
Mar 27, 20240.77500.80500.77000.80000.8000262,827
Mar 26, 20240.76500.77000.76500.76500.765055,800
Mar 25, 20240.76500.76500.76000.76500.765076,356
Mar 22, 20240.75500.77000.75500.76500.7650520,447
Mar 21, 20240.75250.76500.75250.76500.7650184,956
Mar 20, 20240.75500.76000.75000.75500.755047,962
Mar 19, 20240.73500.76500.73500.76000.7600908,867
Mar 18, 20240.75500.75500.73000.73500.7350143,770
Mar 15, 20240.74500.75500.74000.75000.7500166,280
Mar 14, 20240.75000.76000.74000.75500.7550232,950
Mar 14, 20240.02 Dividend
Mar 13, 20240.76500.77500.76500.77000.7500210,645
Mar 12, 20240.77000.77000.76000.77000.7500127,461
Mar 11, 20240.77500.78000.76500.77000.7500288,886
Mar 08, 20240.77000.77500.76500.77500.7549559,432
Mar 07, 20240.76500.77000.76000.76500.7451189,861
Mar 06, 20240.76000.76000.75000.76000.7403196,889
Mar 05, 20240.77500.77500.76500.76500.7451279,987
Mar 04, 20240.77500.78000.77000.77500.7549545,095
Mar 01, 20240.77500.77500.77000.77000.7500152,559
Feb 29, 20240.77000.78000.76500.77250.752479,613
Feb 28, 20240.77500.78000.77500.77500.754983,188
Feb 27, 20240.78500.79000.77000.77000.7500150,877
Feb 26, 20240.76000.78000.76000.78000.7597219,519
Feb 23, 20240.75500.76000.74500.75500.7354126,088
Feb 22, 20240.75000.76000.75000.75500.7354113,373
Feb 21, 20240.76500.76500.75000.75500.7354141,272
Feb 20, 20240.71500.77500.71500.76500.7451382,974
Feb 19, 20240.73000.73500.73000.73000.7110114,140
Feb 16, 20240.72000.73000.72000.72500.706240,151
Feb 15, 20240.72500.74000.71500.72000.7013122,063
Feb 14, 20240.72000.73500.71500.72500.706273,935
Feb 13, 20240.73000.73500.72500.72500.706255,179
Feb 12, 20240.71500.74000.70500.73500.7159768,906
Feb 09, 20240.71500.72500.71000.72500.706275,392
Feb 08, 20240.71500.72500.71250.72000.7013136,335
Feb 07, 20240.69500.72500.69500.71500.6964215,970
Feb 06, 20240.67500.69000.67500.68500.667296,554
Feb 05, 20240.67000.67500.67000.67500.657541,497
Feb 02, 20240.67500.68000.67000.67000.652652,457
Feb 01, 20240.68500.68500.67000.68000.662316,771
Jan 31, 20240.68500.69000.67500.68500.6672164,698
Jan 30, 20240.66000.67500.66000.67500.657536,037
Jan 29, 20240.65500.66000.65500.65500.63801,051,708
Jan 25, 20240.65000.66000.65000.66000.642959,295
Jan 24, 20240.67000.67000.63000.64500.6282268,941
Jan 23, 20240.66500.68000.66500.67000.652618,702
Jan 22, 20240.68500.68500.67000.67000.652634,443
Jan 19, 20240.68000.68500.67500.67500.657532,186
Jan 18, 2024------
Jan 17, 20240.68750.69000.68750.68750.669692,355
Jan 16, 20240.69500.69500.69000.69500.676964,180
Jan 15, 20240.69000.71000.68500.70500.6867134,430
Jan 12, 20240.68000.68500.68000.68500.667262,282
Jan 11, 20240.69500.69500.67000.67500.657593,985
Jan 10, 20240.68500.69000.68000.68000.662366,499
Jan 09, 20240.69250.70000.67000.67500.6575113,056
Jan 08, 20240.69000.69000.68500.68500.667236,708
Jan 05, 20240.68500.69000.68500.69000.672119,244
Jan 04, 20240.69500.69500.68500.68500.667232,514
Jan 03, 20240.68500.70500.68500.69000.6721100,934
Jan 02, 20240.68000.68500.67500.68000.662364,724
Dec 29, 20230.67500.68000.67000.68000.662330,211
Dec 28, 20230.66500.67500.66000.67500.657559,441
Dec 27, 20230.66500.66500.66000.66000.642943,550
Dec 22, 20230.66000.67000.65500.66500.647787,413
Dec 21, 20230.66500.66500.66000.66000.642943,457
Dec 20, 20230.66500.67000.66000.66500.647758,879
Dec 19, 20230.65000.67000.65000.67000.652676,089
Dec 18, 20230.65000.66500.65000.65500.6380104,493
Dec 15, 20230.66000.66000.65000.65000.6331152,288
Dec 14, 2023------
Dec 13, 20230.65000.65000.64500.64500.6282662,483
Dec 12, 20230.65000.65000.64000.64000.623473,636
Dec 11, 20230.64000.65500.64000.64500.628253,560
Dec 08, 20230.65000.65000.64500.64500.628269,259
Dec 07, 20230.65500.65500.65000.65000.633173,568
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...