Firetrail S3 Global Opportunities Fund - Active ETF (ASX:S3GO)
Australia · Delayed Price · Currency is AUD 6.45
-0.12 (-1.83%)
Last updated: Jul 28, 2026, 3:02 PM AEST
ASX:S3GO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 17, 2026 | 6.99 | 7.04 | 6.99 | 7.04 | 6.55 | - | 3,990 |
| Jun 16, 2026 | 7.03 | 7.07 | 7.03 | 7.04 | 6.55 | 0.43% | 18,666 |
| Jun 15, 2026 | 6.99 | 7.01 | 6.98 | 7.01 | 6.52 | 1.45% | 2,431 |
| Jun 12, 2026 | 6.94 | 6.94 | 6.91 | 6.91 | 6.43 | 1.17% | 17,402 |
| Jun 11, 2026 | 6.79 | 6.86 | 6.79 | 6.83 | 6.35 | -0.87% | 3,335 |
| Jun 10, 2026 | 6.96 | 6.96 | 6.89 | 6.89 | 6.41 | -1.01% | 26,888 |
| Jun 9, 2026 | 6.97 | 7.00 | 6.96 | 6.96 | 6.48 | -1.56% | 3,101 |
| Jun 5, 2026 | 7.07 | 7.07 | 7.04 | 7.07 | 6.58 | 0.71% | 7,577 |
| Jun 4, 2026 | 7.06 | 7.06 | 7.02 | 7.02 | 6.53 | -0.99% | 17,000 |
| Jun 3, 2026 | 7.07 | 7.11 | 7.07 | 7.09 | 6.60 | 1.29% | 23,533 |
| Jun 2, 2026 | 7.02 | 7.02 | 6.99 | 7.00 | 6.51 | 0.14% | 7,145 |
| Jun 1, 2026 | 6.99 | 6.99 | 6.99 | 6.99 | 6.50 | 0.72% | 1,000 |
| May 29, 2026 | 6.93 | 6.98 | 6.93 | 6.94 | 6.46 | 1.02% | 2,524 |
| May 28, 2026 | 6.87 | 6.90 | 6.87 | 6.87 | 6.39 | 0.44% | 1,131 |
| May 27, 2026 | 6.85 | 6.86 | 6.84 | 6.84 | 6.36 | - | 4,403 |
| May 26, 2026 | 6.86 | 6.86 | 6.84 | 6.84 | 6.36 | -0.58% | 4,540 |
| May 25, 2026 | 6.84 | 6.88 | 6.84 | 6.88 | 6.40 | 1.62% | 12,257 |
| May 22, 2026 | 6.80 | 6.80 | 6.77 | 6.77 | 6.30 | 0.15% | 2 |
| May 21, 2026 | 6.79 | 6.79 | 6.76 | 6.76 | 6.29 | 1.65% | 4,430 |
| May 20, 2026 | 6.69 | 6.69 | 6.64 | 6.65 | 6.19 | -0.30% | 9,692 |
| May 19, 2026 | 6.68 | 6.68 | 6.67 | 6.67 | 6.21 | -0.30% | 671 |
| May 18, 2026 | 6.69 | 6.69 | 6.69 | 6.69 | 6.22 | -0.15% | 6 |
| May 15, 2026 | 6.72 | 6.72 | 6.68 | 6.70 | 6.23 | 0.75% | 2,992 |