ASX:S3GO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	6.37	6.38	6.37	6.38	6.38	-0.31%	15,687
Apr 15, 2026	6.40	6.40	6.38	6.40	6.40	0.79%	131
Apr 14, 2026	6.35	6.37	6.35	6.35	6.35	1.11%	6,934
Apr 13, 2026	6.30	6.30	6.28	6.28	6.28	-0.48%	16,606
Apr 10, 2026	6.28	6.31	6.27	6.31	6.31	0.32%	42,440
Apr 9, 2026	6.30	6.30	6.26	6.29	6.29	0.80%	4,722
Apr 8, 2026	6.22	6.25	6.22	6.24	6.24	1.30%	27,442
Apr 7, 2026	6.18	6.19	6.16	6.16	6.16	1.15%	333
Apr 2, 2026	6.12	6.12	6.09	6.09	6.09	-0.16%	167
Apr 1, 2026	6.04	6.10	6.04	6.10	6.10	2.35%	11,163
Mar 31, 2026	5.93	5.96	5.93	5.96	5.96	0.17%	329
Mar 30, 2026	5.97	5.97	5.95	5.95	5.95	-2.30%	5
Mar 27, 2026	6.08	6.09	6.08	6.09	6.09	-0.33%	18
Mar 26, 2026	6.11	6.12	6.10	6.11	6.11	2.69%	24,244
Mar 24, 2026	5.97	5.97	5.94	5.95	5.95	0.34%	11,772
Mar 20, 2026	5.94	5.95	5.91	5.93	5.93	-1.98%	1,643
Mar 18, 2026	6.05	6.05	6.05	6.05	6.05	0.83%	350
Mar 17, 2026	6.02	6.02	6.00	6.00	6.00	-0.66%	829
Mar 16, 2026	6.03	6.04	6.02	6.04	6.04	0.67%	19
Mar 12, 2026	6.01	6.03	6.00	6.00	6.00	-0.99%	4,665
Mar 11, 2026	6.06	6.06	6.06	6.06	6.06	-0.49%	200
Mar 10, 2026	6.08	6.09	6.06	6.09	6.09	1.50%	31,924
Mar 9, 2026	6.07	6.07	6.00	6.00	6.00	-4.61%	8,454
Mar 5, 2026	6.27	6.29	6.27	6.29	6.29	0.64%	5,475
Mar 4, 2026	6.25	6.27	6.25	6.25	6.25	-0.48%	341
Mar 3, 2026	6.33	6.34	6.28	6.28	6.28	-0.32%	3,592
Mar 2, 2026	6.35	6.35	6.30	6.30	6.30	-1.25%	7,190
Feb 27, 2026	6.38	6.38	6.38	6.38	6.38	-	352
Feb 26, 2026	6.36	6.38	6.36	6.38	6.38	-0.47%	174
Feb 25, 2026	6.41	6.41	6.41	6.41	6.41	1.75%	31
Feb 24, 2026	6.31	6.31	6.30	6.30	6.30	-0.79%	2
Feb 23, 2026	6.33	6.35	6.33	6.35	6.35	-0.16%	1,403
Feb 20, 2026	6.34	6.39	6.34	6.36	6.36	0.47%	112
Feb 19, 2026	6.33	6.33	6.33	6.33	6.33	0.80%	207
Feb 18, 2026	6.28	6.28	6.26	6.28	6.28	0.32%	5,254
Feb 17, 2026	6.27	6.27	6.26	6.26	6.26	-0.63%	11,341
Feb 16, 2026	6.32	6.32	6.27	6.30	6.30	0.32%	4,916
Feb 13, 2026	6.30	6.30	6.25	6.28	6.28	-1.41%	2,233
Feb 12, 2026	6.37	6.37	6.37	6.37	6.37	-0.31%	2,530
Feb 11, 2026	6.41	6.41	6.39	6.39	6.39	0.47%	891
Feb 10, 2026	6.40	6.40	6.36	6.36	6.36	-0.47%	16,264
Feb 9, 2026	6.37	6.40	6.37	6.39	6.39	2.24%	17,906
Feb 6, 2026	6.25	6.28	6.24	6.25	6.25	-1.42%	36,656
Feb 5, 2026	6.35	6.35	6.34	6.34	6.34	0.32%	1,508
Feb 4, 2026	6.34	6.35	6.32	6.32	6.32	-2.77%	129
Feb 3, 2026	6.48	6.52	6.48	6.50	6.50	1.72%	11,823
Feb 2, 2026	6.39	6.40	6.39	6.39	6.39	-0.62%	15,021
Jan 30, 2026	6.43	6.43	6.43	6.43	6.43	0.47%	20,011
Jan 29, 2026	6.40	6.40	6.40	6.40	6.40	-0.93%	3,904
Jan 28, 2026	6.46	6.48	6.44	6.46	6.46	-1.37%	12,381