SGH Limited (ASX:SGH)
50.75
-0.51 (-0.99%)
Aug 1, 2025, 4:16 PM AEST
DISH Network Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 1, 2025 | 50.82 | 51.17 | 50.22 | 50.75 | 50.75 | -0.99% | 336,805 |
Jul 31, 2025 | 51.58 | 52.08 | 50.51 | 51.26 | 51.26 | -0.91% | 895,250 |
Jul 30, 2025 | 51.71 | 52.27 | 51.54 | 51.73 | 51.73 | 0.04% | 267,595 |
Jul 29, 2025 | 51.67 | 52.23 | 51.37 | 51.71 | 51.71 | -0.48% | 283,867 |
Jul 28, 2025 | 50.91 | 52.16 | 50.86 | 51.96 | 51.96 | 2.22% | 479,369 |
Jul 25, 2025 | 51.91 | 51.97 | 50.83 | 50.83 | 50.83 | -2.68% | 393,604 |
Jul 24, 2025 | 53.18 | 53.44 | 52.23 | 52.23 | 52.23 | -0.89% | 297,972 |
Jul 23, 2025 | 52.45 | 53.11 | 52.30 | 52.70 | 52.70 | 0.48% | 260,439 |
Jul 22, 2025 | 51.78 | 52.53 | 51.65 | 52.45 | 52.45 | 1.33% | 370,016 |
Jul 21, 2025 | 51.16 | 51.78 | 51.03 | 51.76 | 51.76 | 0.29% | 260,329 |
Jul 18, 2025 | 50.59 | 52.05 | 50.35 | 51.61 | 51.61 | 3.03% | 454,778 |
Jul 17, 2025 | 51.19 | 51.19 | 49.93 | 50.09 | 50.09 | -0.81% | 957,832 |
Jul 16, 2025 | 50.53 | 50.78 | 49.96 | 50.50 | 50.50 | -0.43% | 370,846 |
Jul 15, 2025 | 50.55 | 50.84 | 50.21 | 50.72 | 50.72 | 0.71% | 218,363 |
Jul 14, 2025 | 50.30 | 50.87 | 50.06 | 50.36 | 50.36 | -0.81% | 203,809 |
Jul 11, 2025 | 50.48 | 50.80 | 50.01 | 50.77 | 50.77 | 0.20% | 321,355 |
Jul 10, 2025 | 51.29 | 51.40 | 50.61 | 50.67 | 50.67 | 0.18% | 341,361 |
Jul 9, 2025 | 50.70 | 51.30 | 50.33 | 50.58 | 50.58 | -1.10% | 423,133 |
Jul 8, 2025 | 51.65 | 52.27 | 50.90 | 51.14 | 51.14 | -1.46% | 422,596 |
Jul 7, 2025 | 51.56 | 52.61 | 51.23 | 51.90 | 51.90 | 0.97% | 395,521 |
Jul 4, 2025 | 52.74 | 52.74 | 51.24 | 51.40 | 51.40 | -1.10% | 351,156 |
Jul 3, 2025 | 52.27 | 53.48 | 51.19 | 51.97 | 51.97 | -1.29% | 489,116 |
Jul 2, 2025 | 52.98 | 54.05 | 52.59 | 52.65 | 52.65 | 0.25% | 620,703 |
Jul 1, 2025 | 51.37 | 53.58 | 51.11 | 52.52 | 52.52 | -2.87% | 736,811 |
Jun 30, 2025 | 53.59 | 54.32 | 53.51 | 54.07 | 54.07 | 0.90% | 476,798 |
Jun 27, 2025 | 54.79 | 55.00 | 53.55 | 53.59 | 53.59 | -1.40% | 267,901 |
Jun 26, 2025 | 55.00 | 55.11 | 54.24 | 54.35 | 54.35 | -1.61% | 323,937 |
Jun 25, 2025 | 54.55 | 55.37 | 54.50 | 55.24 | 55.24 | 1.75% | 447,502 |
Jun 24, 2025 | 54.79 | 55.00 | 54.13 | 54.29 | 54.29 | 0.17% | 422,330 |
Jun 23, 2025 | 53.53 | 54.24 | 53.23 | 54.20 | 54.20 | -0.33% | 245,830 |
Jun 20, 2025 | 54.20 | 54.57 | 53.93 | 54.38 | 54.38 | 0.70% | 613,664 |
Jun 19, 2025 | 54.71 | 54.71 | 53.48 | 54.00 | 54.00 | 0.17% | 334,538 |
Jun 18, 2025 | 54.03 | 54.92 | 53.91 | 53.91 | 53.91 | - | 330,530 |
Jun 17, 2025 | 53.42 | 54.06 | 53.35 | 53.91 | 53.91 | 1.22% | 290,261 |
Jun 16, 2025 | 53.98 | 54.09 | 53.26 | 53.26 | 53.26 | -0.78% | 243,075 |
Jun 13, 2025 | 54.03 | 54.30 | 53.12 | 53.68 | 53.68 | -0.13% | 258,226 |
Jun 12, 2025 | 54.19 | 54.29 | 53.44 | 53.75 | 53.75 | -0.50% | 541,260 |
Jun 11, 2025 | 54.44 | 55.27 | 54.02 | 54.02 | 54.02 | -0.41% | 541,260 |
Jun 10, 2025 | 55.45 | 55.65 | 53.81 | 54.24 | 54.24 | - | 443,331 |
Jun 9, 2025 | 55.45 | 55.65 | 53.81 | 54.24 | 54.24 | -1.47% | 443,331 |
Jun 6, 2025 | 54.27 | 55.40 | 54.07 | 55.05 | 55.05 | - | 756,050 |
Jun 5, 2025 | 54.27 | 55.40 | 54.07 | 55.05 | 55.05 | 3.65% | 756,050 |
Jun 4, 2025 | 52.00 | 53.11 | 51.81 | 53.11 | 53.11 | 2.83% | 326,987 |
Jun 3, 2025 | 51.35 | 51.84 | 51.17 | 51.65 | 51.65 | 1.04% | 338,310 |
Jun 2, 2025 | 50.39 | 51.33 | 50.11 | 51.12 | 51.12 | 0.73% | 431,600 |
May 30, 2025 | 50.51 | 50.88 | 50.12 | 50.75 | 50.75 | 0.22% | 932,460 |
May 29, 2025 | 50.16 | 50.64 | 49.58 | 50.64 | 50.64 | 1.52% | 276,968 |
May 28, 2025 | 50.75 | 50.91 | 49.85 | 49.88 | 49.88 | -0.58% | 248,304 |
May 27, 2025 | 49.99 | 50.22 | 49.51 | 50.17 | 50.17 | 0.30% | 235,778 |
May 26, 2025 | 51.59 | 51.59 | 49.36 | 50.02 | 50.02 | -0.95% | 413,964 |