Stealth Group Holdings Ltd. (SGI) - Historical data, historical prices

0.66000003 AUD

0.025

3.94%

Last update Aug 22, 3:49 PM AEST

Market closed

Day range

0.66000003

0.63999999

0.68000001

Previous close

0.63499999

Open

0.63999999

Access this stock data via API

Stealth Group Holdings Ltd.

0.66

0.03

3.94%

Historical data

Prices

Date	Open	High	Low	Close	% Change	Volume
Aug 22, 2025	0.63999999	0.68000001	0.63999999	0.66000003	3.13%	99224
Aug 21, 2025	0.63000000	0.65499997	0.63000000	0.63499999	0.79%	153175
Aug 20, 2025	0.64999998	0.64999998	0.62000000	0.62000000	-4.62%	80390
Aug 19, 2025	0.66500002	0.66500002	0.65499997	0.65499997	-1.50%	33807
Aug 18, 2025	0.66500002	0.68500000	0.66000003	0.68500000	3.01%	32490
Aug 15, 2025	0.66000003	0.69000000	0.64999998	0.69000000	4.55%	13023
Aug 14, 2025	0.63999999	0.66000003	0.63499999	0.64999998	1.56%	43309
Aug 13, 2025	0.66500002	0.67000002	0.63499999	0.63499999	-4.51%	40500
Aug 12, 2025	0.66500002	0.68500000	0.64999998	0.68500000	3.01%	41995
Aug 11, 2025	0.67000002	0.67000002	0.63000000	0.64499998	-3.73%	134625
Aug 08, 2025	0.69000000	0.69000000	0.66000003	0.67000002	-2.90%	23860
Aug 07, 2025	0.68500000	0.69000000	0.63499999	0.69000000	0.73%	154159
Aug 06, 2025	0.68000001	0.68500000	0.66000003	0.68500000	0.74%	47037
Aug 05, 2025	0.68500000	0.68500000	0.64999998	0.67000002	-2.19%	128778
Aug 04, 2025	0.70999998	0.72000003	0.67500001	0.69999999	-1.41%	181320
Aug 01, 2025	0.69999999	0.69999999	0.67500001	0.68000001	-2.86%	57070
Jul 31, 2025	0.68000001	0.68000001	0.65499997	0.68000001	0	48456
Jul 30, 2025	0.68000001	0.69000000	0.65499997	0.69000000	1.47%	110120
Jul 29, 2025	0.69999999	0.73500001	0.67000002	0.68500000	-2.14%	151324
Jul 28, 2025	0.64499998	0.75	0.63999999	0.70499998	9.30%	265274
Jul 25, 2025	0.68000001	0.68000001	0.61000001	0.63499999	-6.62%	211608
Jul 24, 2025	0.66000003	0.69499999	0.66000003	0.68000001	3.03%	83693
Jul 23, 2025	0.69000000	0.73000002	0.65499997	0.67500001	-2.17%	259382