Stealth Group holdings Ltd. SGI
ASX · Australien · Produzierendes Gewerbe
AUD 1,30-0,01 (-0,38 %)
Markt geöffnet· · AUD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · AUD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | AUD 1,29 | -0,77 % | AUD 1,30 | AUD 1,30 | AUD 1,29 | 14 |
| 2026-10-01 | AUD 1,30 | 0,00 % | AUD 1,26 | AUD 1,31 | AUD 1,26 | 82,34K |
| 2026-09-30 | AUD 1,30 | 0,00 % | AUD 1,30 | AUD 1,30 | AUD 1,24 | 71,61K |
| 2026-09-29 | AUD 1,30 | 0,00 % | AUD 1,30 | AUD 1,30 | AUD 1,30 | 5 |
| 2026-09-28 | AUD 1,30 | +0,39 % | AUD 1,29 | AUD 1,30 | AUD 1,27 | 29,11K |
| 2026-09-25 | AUD 1,29 | -0,38 % | AUD 1,30 | AUD 1,30 | AUD 1,29 | 24,39K |
| 2026-09-24 | AUD 1,30 | -1,52 % | AUD 1,32 | AUD 1,32 | AUD 1,30 | 743 |
| 2026-09-23 | AUD 1,32 | 0,00 % | AUD 1,32 | AUD 1,32 | AUD 1,27 | 31,80K |
| 2026-09-22 | AUD 1,32 | +0,76 % | AUD 1,32 | AUD 1,32 | AUD 1,27 | 71,28K |
| 2026-09-21 | AUD 1,31 | +0,77 % | AUD 1,30 | AUD 1,31 | AUD 1,21 | 180,27K |
| 2026-09-18 | AUD 1,30 | -1,52 % | AUD 1,30 | AUD 1,30 | AUD 1,24 | 69,64K |
| 2026-09-17 | AUD 1,32 | 0,00 % | AUD 1,32 | AUD 1,32 | AUD 1,32 | 4 |
| 2026-09-16 | AUD 1,32 | 0,00 % | AUD 1,25 | AUD 1,32 | AUD 1,23 | 189,61K |
| 2026-09-15 | AUD 1,32 | -0,75 % | AUD 1,32 | AUD 1,32 | AUD 1,32 | 11,10K |
| 2026-09-14 | AUD 1,33 | -0,75 % | AUD 1,34 | AUD 1,34 | AUD 1,29 | 83,40K |
| 2026-09-11 | AUD 1,34 | +4,28 % | AUD 1,28 | AUD 1,34 | AUD 1,25 | 74,79K |
| 2026-09-10 | AUD 1,28 | -3,38 % | AUD 1,30 | AUD 1,34 | AUD 1,28 | 76,20K |
| 2026-09-09 | AUD 1,33 | -2,21 % | AUD 1,36 | AUD 1,36 | AUD 1,30 | 71,14K |
| 2026-09-08 | AUD 1,36 | 0,00 % | AUD 1,36 | AUD 1,36 | AUD 1,35 | 20,40K |
| 2026-09-07 | AUD 1,36 | -0,73 % | AUD 1,35 | AUD 1,36 | AUD 1,34 | 69,39K |
| 2026-09-04 | AUD 1,37 | +1,86 % | AUD 1,35 | AUD 1,37 | AUD 1,31 | 45,15K |
| 2026-09-03 | AUD 1,35 | -1,10 % | AUD 1,36 | AUD 1,36 | AUD 1,28 | 13,92K |
| 2026-09-02 | AUD 1,36 | -1,09 % | AUD 1,37 | AUD 1,38 | AUD 1,33 | 93,58K |
| 2026-09-01 | AUD 1,38 | -1,43 % | AUD 1,46 | AUD 1,46 | AUD 1,37 | 44,61K |
| 2026-08-31 | AUD 1,39 | -1,76 % | AUD 1,42 | AUD 1,42 | AUD 1,38 | 52,29K |
| 2026-08-28 | AUD 1,42 | +2,53 % | AUD 1,36 | AUD 1,42 | AUD 1,36 | 263,74K |
| 2026-08-27 | AUD 1,38 | 0,00 % | AUD 1,38 | AUD 1,38 | AUD 1,35 | 36,11K |
| 2026-08-26 | AUD 1,38 | -2,12 % | AUD 1,41 | AUD 1,41 | AUD 1,35 | 132,41K |
| 2026-08-25 | AUD 1,41 | +1,80 % | AUD 1,39 | AUD 1,41 | AUD 1,38 | 197,84K |
| 2026-08-24 | AUD 1,39 | 0,00 % | AUD 1,39 | AUD 1,42 | AUD 1,36 | 121,55K |
| 2026-08-21 | AUD 1,39 | -2,11 % | AUD 1,42 | AUD 1,42 | AUD 1,34 | 274,10K |
| 2026-08-20 | AUD 1,42 | +5,97 % | AUD 1,29 | AUD 1,45 | AUD 1,28 | 741,64K |
| 2026-08-19 | AUD 1,34 | +3,08 % | AUD 1,32 | AUD 1,44 | AUD 1,29 | 572,18K |
| 2026-08-18 | AUD 1,30 | 0,00 % | AUD 1,28 | AUD 1,32 | AUD 1,27 | 131,48K |
| 2026-08-17 | AUD 1,30 | +0,39 % | AUD 1,28 | AUD 1,30 | AUD 1,24 | 114,57K |
| 2026-08-14 | AUD 1,29 | -0,38 % | AUD 1,27 | AUD 1,29 | AUD 1,26 | 22,62K |
| 2026-08-13 | AUD 1,30 | +5,69 % | AUD 1,24 | AUD 1,30 | AUD 1,14 | 129,52K |
| 2026-08-12 | AUD 1,23 | -1,60 % | AUD 1,26 | AUD 1,27 | AUD 1,23 | 29,01K |
| 2026-08-11 | AUD 1,25 | -3,85 % | AUD 1,30 | AUD 1,30 | AUD 1,25 | 10,40K |
| 2026-08-10 | AUD 1,30 | 0,00 % | AUD 1,29 | AUD 1,30 | AUD 1,26 | 99,45K |
| 2026-08-07 | AUD 1,30 | 0,00 % | AUD 1,30 | AUD 1,38 | AUD 1,23 | 355,65K |
| 2026-08-06 | AUD 1,30 | 0,00 % | AUD 1,30 | AUD 1,30 | AUD 1,29 | 67,54K |
| 2026-08-05 | AUD 1,30 | 0,00 % | AUD 1,30 | AUD 1,30 | AUD 1,27 | 178,44K |
| 2026-08-04 | AUD 1,30 | +3,17 % | AUD 1,27 | AUD 1,30 | AUD 1,27 | 74,15K |
| 2026-08-03 | AUD 1,26 | -2,70 % | AUD 1,29 | AUD 1,30 | AUD 1,26 | 215,66K |
| 2026-07-31 | AUD 1,29 | +4,44 % | AUD 1,24 | AUD 1,30 | AUD 1,24 | 64,39K |
| 2026-07-30 | AUD 1,24 | -3,88 % | AUD 1,27 | AUD 1,29 | AUD 1,24 | 35,08K |
| 2026-07-29 | AUD 1,29 | +3,20 % | AUD 1,25 | AUD 1,29 | AUD 1,25 | 43,88K |
| 2026-07-28 | AUD 1,25 | 0,00 % | AUD 1,26 | AUD 1,26 | AUD 1,24 | 16,65K |
| 2026-07-27 | AUD 1,25 | +0,81 % | AUD 1,27 | AUD 1,29 | AUD 1,24 | 30,20K |
| 2026-07-24 | AUD 1,24 | -3,12 % | AUD 1,26 | AUD 1,27 | AUD 1,24 | 49,01K |
| 2026-07-23 | AUD 1,28 | +2,40 % | AUD 1,27 | AUD 1,28 | AUD 1,25 | 107,50K |
| 2026-07-22 | AUD 1,25 | +4,17 % | AUD 1,22 | AUD 1,26 | AUD 1,19 | 97,90K |
| 2026-07-21 | AUD 1,20 | -6,25 % | AUD 1,25 | AUD 1,25 | AUD 1,20 | 80,29K |
| 2026-07-20 | AUD 1,28 | +2,81 % | AUD 1,24 | AUD 1,28 | AUD 1,24 | 16,54K |
| 2026-07-17 | AUD 1,25 | -2,73 % | AUD 1,28 | AUD 1,28 | AUD 1,24 | 61,41K |
| 2026-07-16 | AUD 1,28 | +0,79 % | AUD 1,28 | AUD 1,29 | AUD 1,25 | 53,55K |
| 2026-07-15 | AUD 1,27 | +1,20 % | AUD 1,27 | AUD 1,29 | AUD 1,24 | 73,99K |
| 2026-07-14 | AUD 1,25 | -1,95 % | AUD 1,28 | AUD 1,28 | AUD 1,21 | 130,27K |
| 2026-07-13 | AUD 1,28 | +0,39 % | AUD 1,28 | AUD 1,30 | AUD 1,25 | 74,29K |
| 2026-07-10 | AUD 1,27 | +4,51 % | AUD 1,22 | AUD 1,27 | AUD 1,22 | 67,16K |
| 2026-07-09 | AUD 1,22 | -1,21 % | AUD 1,21 | AUD 1,22 | AUD 1,17 | 58,11K |
| 2026-07-08 | AUD 1,24 | -1,20 % | AUD 1,25 | AUD 1,25 | AUD 1,20 | 19,03K |
| 2026-07-07 | AUD 1,25 | +1,63 % | AUD 1,21 | AUD 1,26 | AUD 1,18 | 91,13K |
| 2026-07-06 | AUD 1,23 | -2,38 % | AUD 1,26 | AUD 1,26 | AUD 1,21 | 11,04K |
| 2026-07-03 | AUD 1,26 | -0,40 % | AUD 1,21 | AUD 1,28 | AUD 1,21 | 16,57K |
| 2026-07-02 | AUD 1,26 | -1,17 % | AUD 1,28 | AUD 1,28 | AUD 1,24 | 52,06K |
| 2026-07-01 | AUD 1,28 | -0,78 % | AUD 1,29 | AUD 1,30 | AUD 1,25 | 46,58K |
| 2026-06-30 | AUD 1,29 | +0,78 % | AUD 1,28 | AUD 1,29 | AUD 1,20 | 129,92K |
| 2026-06-29 | AUD 1,28 | +1,99 % | AUD 1,25 | AUD 1,28 | AUD 1,13 | 148,72K |
| 2026-06-26 | AUD 1,25 | +1,21 % | AUD 1,19 | AUD 1,30 | AUD 1,19 | 288,92K |
| 2026-06-25 | AUD 1,24 | +8,30 % | AUD 1,15 | AUD 1,26 | AUD 1,13 | 266,79K |
| 2026-06-24 | AUD 1,14 | +3,15 % | AUD 1,11 | AUD 1,14 | AUD 1,10 | 82,70K |
| 2026-06-23 | AUD 1,11 | -2,63 % | AUD 1,14 | AUD 1,15 | AUD 1,11 | 105,75K |
| 2026-06-22 | AUD 1,14 | -3,39 % | AUD 1,17 | AUD 1,17 | AUD 1,13 | 155,15K |
| 2026-06-19 | AUD 1,18 | 0,00 % | AUD 1,18 | AUD 1,19 | AUD 1,16 | 113,55K |
| 2026-06-18 | AUD 1,18 | -0,84 % | AUD 1,20 | AUD 1,20 | AUD 1,13 | 227,75K |
| 2026-06-17 | AUD 1,19 | +32,96 % | AUD 1,01 | AUD 1,34 | AUD 1,00 | 1,10M |
| 2026-06-16 | AUD 0,89 | -1,10 % | AUD 0,90 | AUD 0,90 | AUD 0,82 | 181,57K |
| 2026-06-15 | AUD 0,90 | -5,24 % | AUD 0,95 | AUD 0,95 | AUD 0,90 | 4,48K |
| 2026-06-12 | AUD 0,95 | +1,06 % | AUD 0,95 | AUD 0,97 | AUD 0,94 | 137,68K |
| 2026-06-11 | AUD 0,94 | +5,00 % | AUD 0,90 | AUD 0,95 | AUD 0,90 | 63,66K |
| 2026-06-10 | AUD 0,90 | -1,10 % | AUD 0,91 | AUD 0,96 | AUD 0,90 | 265,69K |
| 2026-06-09 | AUD 0,91 | -1,62 % | AUD 0,93 | AUD 0,94 | AUD 0,88 | 291,70K |
| 2026-06-05 | AUD 0,93 | -1,07 % | AUD 0,96 | AUD 0,98 | AUD 0,90 | 54,40K |
| 2026-06-04 | AUD 0,94 | +0,54 % | AUD 0,93 | AUD 0,94 | AUD 0,90 | 27,28K |
| 2026-06-03 | AUD 0,93 | +2,76 % | AUD 0,96 | AUD 0,96 | AUD 0,85 | 166,78K |
| 2026-06-02 | AUD 0,90 | +0,56 % | AUD 0,89 | AUD 0,92 | AUD 0,79 | 204,61K |
| 2026-06-01 | AUD 0,90 | -5,26 % | AUD 0,88 | AUD 0,90 | AUD 0,87 | 32,56K |
| 2026-05-29 | AUD 0,95 | +4,40 % | AUD 0,92 | AUD 0,96 | AUD 0,89 | 119,68K |