Stealth Group holdings Ltd. SGI
ASX · Australia · Producer Manufacturing
AUD 1.300.00 (0.00%)
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | AUD 1.29 | -0.77% | AUD 1.30 | AUD 1.30 | AUD 1.29 | 16.00K |
| 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 |