ASX:S3GO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	6.66	6.66	6.62	6.62	6.62	-0.45%	4,658
Oct 29, 2026	6.65	6.65	6.65	6.65	6.65	-1.48%	472
Oct 28, 2026	6.73	6.75	6.73	6.75	6.75	1.50%	11,053
Oct 27, 2026	6.68	6.70	6.64	6.65	6.65	0.45%	56
Oct 26, 2026	6.61	6.62	6.61	6.62	6.62	-	24
Oct 23, 2026	6.63	6.63	6.60	6.62	6.62	-1.19%	72
Oct 22, 2026	6.72	6.72	6.70	6.70	6.70	-	5,106
Oct 21, 2026	6.71	6.71	6.70	6.70	6.70	0.15%	5,531
Oct 20, 2026	6.71	6.71	6.69	6.69	6.69	-0.59%	4,343
Oct 19, 2026	6.73	6.73	6.73	6.73	6.73	-0.88%	94
Oct 16, 2026	6.79	6.79	6.79	6.79	6.79	1.04%	7
Oct 15, 2026	6.70	6.72	6.70	6.72	6.72	-1.75%	2,100
Oct 14, 2026	6.85	6.86	6.84	6.84	6.84	0.74%	2,574
Oct 13, 2026	6.83	6.83	6.78	6.79	6.79	-0.44%	16
Oct 9, 2026	6.82	6.82	6.82	6.82	6.82	-0.87%	3
Oct 8, 2026	6.88	6.88	6.88	6.88	6.88	-0.15%	1
Oct 7, 2026	6.92	6.92	6.89	6.89	6.89	-	1,322
Oct 6, 2026	6.89	6.89	6.86	6.89	6.89	1.32%	2,046
Oct 2, 2026	6.79	6.80	6.79	6.80	6.80	1.04%	121
Oct 1, 2026	6.76	6.76	6.73	6.73	6.73	-0.30%	3
Sep 30, 2026	6.73	6.75	6.73	6.75	6.75	1.35%	591
Sep 29, 2026	6.69	6.72	6.66	6.66	6.66	-1.48%	4
Sep 28, 2026	6.76	6.76	6.76	6.76	6.76	0.15%	200
Sep 25, 2026	6.74	6.76	6.74	6.75	6.75	-	12,734
Sep 24, 2026	6.76	6.76	6.74	6.75	6.75	-	708
Sep 23, 2026	6.75	6.76	6.74	6.75	6.75	0.75%	17,029
Sep 22, 2026	6.75	6.75	6.70	6.70	6.70	0.75%	2,902
Sep 21, 2026	6.65	6.65	6.65	6.65	6.65	1.37%	201
Sep 18, 2026	6.57	6.57	6.56	6.56	6.56	0.15%	4,584
Sep 17, 2026	6.56	6.56	6.55	6.55	6.55	0.46%	12,706
Sep 16, 2026	6.48	6.52	6.48	6.52	6.52	0.77%	41,964
Sep 15, 2026	6.52	6.52	6.47	6.47	6.47	-0.46%	27,138
Sep 14, 2026	6.49	6.50	6.49	6.50	6.50	0.78%	349
Sep 11, 2026	6.48	6.48	6.45	6.45	6.45	-0.92%	7,582
Sep 9, 2026	6.50	6.51	6.50	6.51	6.51	-0.31%	2,112
Sep 8, 2026	6.55	6.55	6.53	6.53	6.53	-0.31%	2
Sep 7, 2026	6.52	6.55	6.52	6.55	6.55	-	11,678
Sep 4, 2026	6.51	6.55	6.51	6.55	6.55	0.61%	8,527
Sep 3, 2026	6.51	6.52	6.48	6.51	6.51	-	26,140
Sep 2, 2026	6.54	6.54	6.50	6.51	6.51	-0.91%	19,765
Sep 1, 2026	6.60	6.61	6.57	6.57	6.57	-0.15%	5
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