ASX:SEG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	0.27	0.27	0.27	0.27	-	-	1,697
Sep 17, 2026	0.27	0.27	0.27	0.27	0.27	1.92%	1,410
Sep 16, 2026	0.26	0.26	0.26	0.26	0.26	-	56,784
Sep 15, 2026	0.26	0.26	0.26	0.26	0.26	-	23,206
Sep 14, 2026	0.26	0.26	0.26	0.26	0.26	-3.70%	35,462
Sep 11, 2026	0.27	0.27	0.26	0.27	0.27	-	37,750
Sep 10, 2026	0.27	0.27	0.26	0.27	0.27	-	32,300
Sep 9, 2026	0.27	0.27	0.27	0.27	0.27	1.89%	39,143
Sep 7, 2026	0.27	0.27	0.27	0.27	0.27	-1.85%	6,175
Sep 4, 2026	0.27	0.28	0.27	0.27	0.27	3.85%	121,023
Sep 3, 2026	0.27	0.27	0.26	0.26	0.26	-1.89%	17,464
Sep 2, 2026	0.29	0.29	0.27	0.27	0.27	-8.62%	22,390
Sep 1, 2026	0.29	0.29	0.29	0.29	0.29	7.41%	649
Aug 31, 2026	0.28	0.28	0.27	0.27	0.27	-1.82%	42,002
Aug 28, 2026	0.26	0.28	0.26	0.28	0.28	10.00%	151,961
Aug 27, 2026	0.28	0.28	0.25	0.25	0.25	-9.09%	84,848
Aug 26, 2026	0.28	0.28	0.25	0.28	0.28	-1.79%	34,325
Aug 24, 2026	0.28	0.28	0.28	0.28	0.28	-	42,898
Aug 21, 2026	0.28	0.29	0.28	0.28	0.28	1.82%	25,604
Aug 20, 2026	0.28	0.28	0.27	0.28	0.28	-3.51%	82,627
Aug 19, 2026	0.30	0.30	0.29	0.29	0.29	-1.72%	93,636
Aug 17, 2026	0.30	0.31	0.29	0.29	0.29	-	94,242
Aug 14, 2026	0.31	0.31	0.28	0.29	0.29	-4.92%	306,173
Aug 7, 2026	0.31	0.31	0.31	0.31	0.31	7.02%	120
Aug 4, 2026	0.30	0.30	0.29	0.29	0.29	-8.06%	62,889
Aug 3, 2026	0.31	0.31	0.31	0.31	0.31	-7.46%	23,200
Jul 31, 2026	0.34	0.34	0.34	0.34	0.34	-1.47%	11,699
Jul 28, 2026	0.32	0.34	0.32	0.34	0.34	3.03%	112,313
Jul 24, 2026	0.31	0.33	0.31	0.33	0.33	-4.35%	26,610
Jul 23, 2026	0.35	0.35	0.35	0.35	0.35	-4.17%	940
Jul 22, 2026	0.36	0.36	0.36	0.36	0.36	-	3,452
Jul 21, 2026	0.36	0.36	0.36	0.36	0.36	-	3,650
Jul 20, 2026	0.36	0.36	0.36	0.36	0.36	-	10,141
Jul 17, 2026	0.36	0.37	0.36	0.36	0.36	-	20,918
Jul 16, 2026	0.36	0.36	0.36	0.36	0.36	-1.37%	207
Jul 15, 2026	0.36	0.37	0.36	0.37	0.37	-	3,194
Jul 13, 2026	0.35	0.37	0.35	0.37	0.37	5.80%	2,460
Jul 8, 2026	0.34	0.35	0.34	0.35	0.35	13.11%	12,493
Jul 6, 2026	0.37	0.37	0.31	0.31	0.31	-17.57%	35,635
Jul 3, 2026	0.35	0.37	0.35	0.37	0.37	5.71%	123,415
Jul 2, 2026	0.35	0.35	0.34	0.35	0.35	4.48%	38,325
Jul 1, 2026	0.34	0.34	0.34	0.34	0.34	-	3,437
Jun 30, 2026	0.36	0.36	0.34	0.34	0.34	-	22,528
Jun 29, 2026	0.34	0.34	0.34	0.34	0.34	3.08%	1,150
Jun 26, 2026	0.33	0.33	0.33	0.33	0.33	-	7,095
Jun 25, 2026	0.33	0.33	0.33	0.33	0.33	-	56,934
Jun 24, 2026	0.32	0.33	0.32	0.33	0.33	1.56%	12,506
Jun 19, 2026	0.34	0.34	0.32	0.32	0.32	-5.88%	2,529
Jun 17, 2026	0.34	0.34	0.34	0.34	0.34	-	100
Jun 15, 2026	0.33	0.34	0.33	0.34	0.34	6.25%	4,046