ASX:S3GO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 31, 2026	6.58	6.58	6.58	6.58	6.58	-0.75%	8,281
Aug 28, 2026	6.64	6.64	6.61	6.63	6.63	-	13,635
Aug 27, 2026	6.59	6.63	6.59	6.63	6.63	0.91%	13,563
Aug 26, 2026	6.57	6.58	6.55	6.57	6.57	0.61%	19,577
Aug 25, 2026	6.56	6.56	6.51	6.53	6.53	-0.46%	11,019
Aug 24, 2026	6.57	6.58	6.55	6.56	6.56	-	5,402
Aug 21, 2026	6.57	6.57	6.55	6.56	6.56	-0.15%	14,312
Aug 20, 2026	6.60	6.61	6.57	6.57	6.57	-0.61%	21,252
Aug 19, 2026	6.61	6.62	6.58	6.61	6.61	-0.15%	12,982
Aug 18, 2026	6.68	6.68	6.62	6.62	6.62	-1.63%	14,403
Aug 17, 2026	6.73	6.73	6.73	6.73	6.73	0.45%	7,502
Aug 14, 2026	6.74	6.74	6.70	6.70	6.70	-0.45%	1,058
Aug 13, 2026	6.73	6.73	6.73	6.73	6.73	0.30%	230
Aug 12, 2026	6.69	6.71	6.69	6.71	6.71	0.60%	5,500
Aug 11, 2026	6.67	6.70	6.67	6.67	6.67	-0.15%	15,747
Aug 10, 2026	6.69	6.69	6.68	6.68	6.68	0.15%	2,830
Aug 6, 2026	6.66	6.68	6.66	6.67	6.67	-0.30%	23,504
Aug 5, 2026	6.67	6.70	6.67	6.69	6.69	0.75%	22,811
Aug 4, 2026	6.62	6.64	6.60	6.64	6.64	1.07%	24,617
Aug 3, 2026	6.51	6.57	6.51	6.57	6.57	0.92%	2,128
Jul 31, 2026	6.51	6.54	6.49	6.51	6.51	0.77%	9,703
Jul 30, 2026	6.46	6.46	6.46	6.46	6.46	-0.62%	34
Jul 29, 2026	6.51	6.54	6.48	6.50	6.50	0.46%	10,985
Jul 28, 2026	6.47	6.47	6.45	6.47	6.47	-1.52%	12,595
Jul 27, 2026	6.55	6.57	6.55	6.57	6.57	1.55%	54
Jul 24, 2026	6.54	6.54	6.47	6.47	6.47	-1.67%	4,091
Jul 22, 2026	6.61	6.61	6.58	6.58	6.58	0.61%	5,714
Jul 21, 2026	6.53	6.54	6.53	6.54	6.54	-0.61%	2
Jul 20, 2026	6.58	6.58	6.58	6.58	6.58	0.46%	1
Jul 17, 2026	6.57	6.59	6.54	6.55	6.55	-1.36%	11,159
Jul 16, 2026	6.64	6.67	6.64	6.64	6.64	-0.60%	15,251
Jul 15, 2026	6.68	6.68	6.68	6.68	6.68	-0.30%	1
Jul 14, 2026	6.70	6.70	6.67	6.70	6.70	0.60%	6,119
Jul 13, 2026	6.72	6.72	6.66	6.66	6.66	-0.45%	5,452
Jul 9, 2026	6.70	6.70	6.68	6.69	6.69	0.15%	4,448
Jul 8, 2026	6.67	6.68	6.64	6.68	6.68	-0.45%	8,675
Jul 7, 2026	6.76	6.76	6.71	6.71	6.71	-0.30%	9,579
Jul 6, 2026	6.76	6.76	6.73	6.73	6.73	0.15%	4,016
Jul 3, 2026	6.71	6.72	6.71	6.72	6.72	-	194
Jul 2, 2026	6.69	6.72	6.68	6.72	6.72	0.30%	1,960
Jul 1, 2026	6.71	6.71	6.70	6.70	6.70	1.00%	13,465
Jun 30, 2026	7.12	7.13	7.12	7.13	6.63	1.42%	26
Jun 29, 2026	7.06	7.06	7.03	7.03	6.54	2.18%	13
Jun 26, 2026	6.92	6.92	6.88	6.88	6.40	-2.82%	252
Jun 25, 2026	7.08	7.08	7.08	7.08	6.59	0.85%	1,451
Jun 24, 2026	6.99	7.02	6.99	7.02	6.53	0.86%	1,691
Jun 23, 2026	7.02	7.02	6.96	6.96	6.48	-0.71%	1,002
Jun 22, 2026	7.03	7.04	7.01	7.01	6.52	-0.43%	7,017
Jun 19, 2026	7.06	7.06	7.02	7.04	6.55	0.28%	17,022
Jun 18, 2026	7.02	7.02	6.98	7.02	6.53	-0.28%	14,591