Skip to main content
logo
Stealth Group Holdings Ltd (ASX:SGI)
Australia flag Australia · Delayed Price · Currency is AUD
0.6450
-0.0150 (-2.27%)
Aug 29, 2025, 3:58 PM AEST

Stealth Group Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 20250.660.660.650.650.65-2.27%95,969
Aug 28, 20250.670.680.650.660.66-1.49%120,787
Aug 27, 20250.710.720.640.670.674.69%633,053
Aug 26, 20250.650.650.640.640.64-0.78%54,482
Aug 25, 20250.680.680.650.650.65-5.15%44,185
Aug 24, 20250.680.680.680.680.683.03%3,998
Aug 22, 20250.640.680.640.660.663.94%99,224
Aug 21, 20250.630.660.630.640.642.42%153,175
Aug 20, 20250.650.650.620.620.62-5.34%80,390
Aug 19, 20250.670.670.660.660.66-4.38%33,807
Aug 18, 20250.670.690.660.690.69-0.72%32,490
Aug 15, 20250.660.690.650.690.696.15%13,023
Aug 14, 20250.640.660.640.650.652.36%43,309
Aug 13, 20250.670.670.640.640.64-7.30%40,500
Aug 12, 20250.670.690.650.690.696.20%41,995
Aug 11, 20250.670.670.630.650.65-3.73%134,625
Aug 8, 20250.690.690.660.670.67-2.90%23,860
Aug 7, 20250.690.690.640.690.690.73%154,159
Aug 6, 20250.680.690.660.690.692.24%47,037
Aug 5, 20250.690.690.650.670.67-4.29%128,778
Aug 4, 20250.710.720.680.700.702.94%181,320
Aug 1, 20250.700.700.680.680.68-57,070
Jul 31, 20250.680.680.660.680.68-1.45%48,456
Jul 30, 20250.680.690.660.690.690.73%110,120
Jul 29, 20250.700.740.670.690.69-2.84%151,324
Jul 28, 20250.650.750.640.710.7111.02%265,274
Jul 25, 20250.680.680.610.640.64-6.62%211,608
Jul 24, 20250.660.700.660.680.680.74%83,693
Jul 23, 20250.690.730.660.680.68-4.26%259,382
Jul 22, 20250.710.720.700.710.71-64,200
Jul 21, 20250.690.720.680.710.711.44%264,890
Jul 18, 20250.710.720.690.700.70-2.80%98,263
Jul 17, 20250.730.730.700.720.722.14%84,853
Jul 16, 20250.780.780.700.700.70-6.04%100,942
Jul 15, 20250.780.790.740.750.75-3.25%95,661
Jul 14, 20250.770.780.770.770.771.99%11,021
Jul 11, 20250.790.790.760.760.76-4.43%33,877
Jul 10, 20250.750.790.750.790.791.28%130,059
Jul 9, 20250.790.800.780.780.78-0.64%110,524
Jul 8, 20250.760.790.760.790.792.61%131,848
Jul 7, 20250.800.800.740.770.77-4.38%185,078
Jul 4, 20250.760.800.740.800.808.11%212,269
Jul 3, 20250.700.790.680.740.748.82%296,523
Jul 2, 20250.690.700.670.680.68-2.16%76,149
Jul 1, 20250.720.740.700.700.70-4.79%78,142
Jun 30, 20250.740.740.720.730.73-3.31%57,835
Jun 27, 20250.760.760.760.760.76-1.95%887
Jun 26, 20250.750.780.730.770.77-18,701
Jun 25, 20250.780.790.760.770.77-0.65%103,464
Jun 24, 20250.730.780.710.780.788.39%161,426