ASX:S3GO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	6.75	6.76	6.75	6.76	-	0.90%	13,851
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
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