SG Fleet Group Limited (ASX:SGF)
Australia · Delayed Price · Currency is AUD 3.490
-0.010 (-0.29%)
Inactive · Last trade price on Apr 16, 2025
SG Fleet Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2025 | 3.50 | 3.50 | 3.49 | 3.49 | 3.49 | -0.29% | 932,473 |
| Apr 15, 2025 | 3.48 | 3.50 | 3.48 | 3.50 | 3.50 | 0.57% | 775,539 |
| Apr 14, 2025 | 3.49 | 3.49 | 3.48 | 3.48 | 3.48 | - | 129,407 |
| Apr 11, 2025 | 3.49 | 3.49 | 3.48 | 3.48 | 3.48 | - | 192,609 |
| Apr 10, 2025 | 3.49 | 3.49 | 3.48 | 3.48 | 3.48 | - | 269,058 |
| Apr 9, 2025 | 3.48 | 3.49 | 3.48 | 3.48 | 3.48 | 0.29% | 845,075 |
| Apr 8, 2025 | 3.47 | 3.48 | 3.47 | 3.47 | 3.47 | 0.29% | 292,709 |
| Apr 7, 2025 | 3.47 | 3.47 | 3.46 | 3.46 | 3.46 | -0.29% | 2,196,715 |
| Apr 4, 2025 | 3.48 | 3.49 | 3.47 | 3.47 | 3.47 | - | 1,219,928 |
| Apr 3, 2025 | 3.47 | 3.48 | 3.47 | 3.47 | 3.47 | - | 219,550 |
| Apr 2, 2025 | 3.48 | 3.48 | 3.47 | 3.47 | 3.47 | - | 802,657 |
| Apr 1, 2025 | 3.47 | 3.48 | 3.47 | 3.47 | 3.47 | - | 64,779 |
| Mar 31, 2025 | 3.47 | 3.48 | 3.47 | 3.47 | 3.47 | - | 141,499 |
| Mar 28, 2025 | 3.47 | 3.48 | 3.47 | 3.47 | 3.47 | - | 168,547 |
| Mar 27, 2025 | 3.47 | 3.48 | 3.46 | 3.47 | 3.47 | 0.29% | 248,348 |
| Mar 26, 2025 | 3.47 | 3.47 | 3.46 | 3.46 | 3.46 | - | 52,802 |
| Mar 25, 2025 | 3.46 | 3.47 | 3.46 | 3.46 | 3.46 | - | 633,909 |
| Mar 24, 2025 | 3.46 | 3.47 | 3.46 | 3.46 | 3.46 | - | 459,480 |
| Mar 21, 2025 | 3.47 | 3.47 | 3.46 | 3.46 | 3.46 | -0.29% | 104,965 |
| Mar 20, 2025 | 3.47 | 3.47 | 3.46 | 3.47 | 3.47 | 0.29% | 107,533 |
| Mar 19, 2025 | 3.47 | 3.47 | 3.46 | 3.46 | 3.46 | - | 316,995 |
| Mar 18, 2025 | 3.46 | 3.47 | 3.46 | 3.46 | 3.46 | - | 247,289 |
| Mar 17, 2025 | 3.46 | 3.47 | 3.45 | 3.46 | 3.46 | - | 386,675 |
| Mar 14, 2025 | 3.46 | 3.46 | 3.45 | 3.46 | 3.46 | 0.29% | 205,810 |
| Mar 13, 2025 | 3.46 | 3.46 | 3.45 | 3.45 | 3.45 | - | 167,615 |
| Mar 12, 2025 | 3.45 | 3.46 | 3.45 | 3.45 | 3.45 | - | 232,601 |
| Mar 11, 2025 | 3.46 | 3.46 | 3.45 | 3.45 | 3.45 | -0.29% | 304,484 |
| Mar 10, 2025 | 3.45 | 3.46 | 3.45 | 3.46 | 3.46 | 0.29% | 216,361 |
| Mar 7, 2025 | 3.47 | 3.47 | 3.45 | 3.45 | 3.45 | -0.29% | 450,716 |
| Mar 6, 2025 | 3.46 | 3.47 | 3.45 | 3.46 | 3.46 | 0.29% | 329,655 |
| Mar 5, 2025 | 3.46 | 3.46 | 3.45 | 3.45 | 3.45 | - | 117,130 |
| Mar 4, 2025 | 3.46 | 3.46 | 3.45 | 3.45 | 3.45 | -0.29% | 278,673 |
| Mar 3, 2025 | 3.46 | 3.47 | 3.45 | 3.46 | 3.46 | - | 141,558 |
| Feb 28, 2025 | 3.45 | 3.46 | 3.45 | 3.46 | 3.46 | - | 400,429 |
| Feb 27, 2025 | 3.46 | 3.46 | 3.45 | 3.46 | 3.46 | 0.29% | 159,369 |
| Feb 26, 2025 | 3.46 | 3.46 | 3.45 | 3.45 | 3.45 | -0.29% | 352,464 |
| Feb 25, 2025 | 3.45 | 3.46 | 3.45 | 3.46 | 3.46 | 0.29% | 203,952 |
| Feb 24, 2025 | 3.46 | 3.46 | 3.45 | 3.45 | 3.45 | - | 379,408 |
| Feb 21, 2025 | 3.45 | 3.46 | 3.45 | 3.45 | 3.45 | - | 555,058 |
| Feb 20, 2025 | 3.45 | 3.46 | 3.45 | 3.45 | 3.45 | - | 426,379 |
| Feb 19, 2025 | 3.45 | 3.45 | 3.44 | 3.45 | 3.45 | - | 155,503 |
| Feb 18, 2025 | 3.45 | 3.46 | 3.45 | 3.45 | 3.45 | -0.29% | 746,313 |
| Feb 17, 2025 | 3.46 | 3.46 | 3.45 | 3.46 | 3.46 | - | 143,156 |
| Feb 14, 2025 | 3.46 | 3.46 | 3.44 | 3.46 | 3.46 | - | 176,563 |
| Feb 13, 2025 | 3.45 | 3.46 | 3.44 | 3.46 | 3.46 | 0.29% | 186,623 |
| Feb 12, 2025 | 3.44 | 3.46 | 3.44 | 3.45 | 3.45 | 0.29% | 303,791 |
| Feb 11, 2025 | 3.45 | 3.45 | 3.44 | 3.44 | 3.44 | -0.29% | 2,286,931 |
| Feb 10, 2025 | 3.44 | 3.45 | 3.44 | 3.45 | 3.45 | 0.29% | 192,453 |
| Feb 7, 2025 | 3.44 | 3.45 | 3.44 | 3.44 | 3.44 | -0.29% | 307,720 |
| Feb 6, 2025 | 3.45 | 3.46 | 3.44 | 3.45 | 3.45 | 0.29% | 272,531 |