Stealth Group Holdings Ltd (ASX:SGI)
Australia · Delayed Price · Currency is AUD 1.350
+0.090 (7.14%)
At close: Jan 22, 2026
Stealth Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 1.28 | 1.36 | 1.28 | 1.35 | 1.35 | 7.14% | 153,108 |
| Jan 21, 2026 | 1.30 | 1.32 | 1.25 | 1.26 | 1.26 | -1.95% | 166,185 |
| Jan 20, 2026 | 1.30 | 1.34 | 1.28 | 1.29 | 1.29 | -1.15% | 79,639 |
| Jan 19, 2026 | 1.27 | 1.30 | 1.25 | 1.30 | 1.30 | 2.77% | 73,952 |
| Jan 16, 2026 | 1.26 | 1.30 | 1.26 | 1.27 | 1.27 | -0.78% | 65,266 |
| Jan 15, 2026 | 1.27 | 1.32 | 1.27 | 1.28 | 1.28 | - | 41,029 |
| Jan 14, 2026 | 1.25 | 1.30 | 1.25 | 1.28 | 1.28 | - | 40,230 |
| Jan 13, 2026 | 1.34 | 1.34 | 1.26 | 1.28 | 1.28 | -3.41% | 38,261 |
| Jan 12, 2026 | 1.38 | 1.38 | 1.32 | 1.32 | 1.32 | -3.65% | 67,015 |
| Jan 9, 2026 | 1.37 | 1.37 | 1.33 | 1.37 | 1.37 | - | 46,624 |
| Jan 8, 2026 | 1.38 | 1.40 | 1.33 | 1.37 | 1.37 | -0.36% | 36,001 |
| Jan 7, 2026 | 1.37 | 1.43 | 1.36 | 1.38 | 1.38 | 1.85% | 217,596 |
| Jan 6, 2026 | 1.33 | 1.37 | 1.30 | 1.35 | 1.35 | 1.89% | 281,169 |
| Jan 5, 2026 | 1.32 | 1.36 | 1.21 | 1.33 | 1.33 | 0.38% | 209,471 |
| Jan 2, 2026 | 1.32 | 1.34 | 1.30 | 1.32 | 1.32 | -0.75% | 66,262 |
| Dec 31, 2025 | 1.38 | 1.38 | 1.33 | 1.33 | 1.33 | -3.62% | 25,290 |
| Dec 30, 2025 | 1.42 | 1.42 | 1.35 | 1.38 | 1.38 | -2.13% | 34,467 |
| Dec 29, 2025 | 1.40 | 1.45 | 1.33 | 1.41 | 1.41 | 1.08% | 146,762 |
| Dec 24, 2025 | 1.35 | 1.40 | 1.33 | 1.40 | 1.40 | 3.33% | 48,605 |
| Dec 23, 2025 | 1.33 | 1.35 | 1.31 | 1.35 | 1.35 | 2.66% | 125,699 |
| Dec 22, 2025 | 1.29 | 1.39 | 1.27 | 1.32 | 1.32 | -1.87% | 171,087 |
| Dec 19, 2025 | 1.32 | 1.34 | 1.25 | 1.34 | 1.34 | 3.08% | 288,761 |
| Dec 18, 2025 | 1.27 | 1.30 | 1.26 | 1.30 | 1.30 | - | 291,810 |
| Dec 17, 2025 | 1.26 | 1.30 | 1.25 | 1.30 | 1.30 | - | 280,679 |
| Dec 16, 2025 | 1.30 | 1.30 | 1.24 | 1.30 | 1.30 | - | 119,038 |
| Dec 15, 2025 | 1.28 | 1.30 | 1.25 | 1.30 | 1.30 | 0.78% | 227,743 |
| Dec 12, 2025 | 1.29 | 1.29 | 1.25 | 1.29 | 1.29 | 0.78% | 213,894 |
| Dec 11, 2025 | 1.26 | 1.37 | 1.26 | 1.28 | 1.28 | 1.19% | 225,501 |
| Dec 10, 2025 | 1.29 | 1.29 | 1.25 | 1.27 | 1.27 | - | 80,721 |
| Dec 9, 2025 | 1.20 | 1.30 | 1.20 | 1.27 | 1.27 | 5.42% | 330,775 |
| Dec 8, 2025 | 1.20 | 1.23 | 1.18 | 1.20 | 1.20 | - | 470,245 |
| Dec 5, 2025 | 1.19 | 1.21 | 1.17 | 1.20 | 1.20 | 0.84% | 67,946 |
| Dec 4, 2025 | 1.21 | 1.22 | 1.14 | 1.19 | 1.19 | -1.24% | 249,516 |
| Dec 3, 2025 | 1.22 | 1.30 | 1.19 | 1.21 | 1.21 | -0.41% | 396,644 |
| Dec 2, 2025 | 1.21 | 1.21 | 1.16 | 1.21 | 1.21 | 0.83% | 367,974 |
| Dec 1, 2025 | 1.20 | 1.23 | 1.16 | 1.20 | 1.20 | - | 279,992 |
| Nov 28, 2025 | 1.22 | 1.22 | 1.20 | 1.20 | 1.20 | - | 73,546 |
| Nov 27, 2025 | 1.25 | 1.29 | 1.20 | 1.20 | 1.20 | 0.84% | 149,304 |
| Nov 26, 2025 | 1.19 | 1.22 | 1.19 | 1.19 | 1.19 | 0.42% | 113,562 |
| Nov 25, 2025 | 1.16 | 1.24 | 1.12 | 1.19 | 1.19 | 1.28% | 241,487 |
| Nov 20, 2025 | 1.20 | 1.20 | 1.17 | 1.17 | 1.17 | 2.18% | 51,300 |
| Nov 19, 2025 | 1.02 | 1.15 | 1.02 | 1.15 | 1.15 | 12.25% | 205,973 |
| Nov 18, 2025 | 1.13 | 1.20 | 1.02 | 1.02 | 1.02 | -11.30% | 227,823 |
| Nov 17, 2025 | 1.25 | 1.35 | 1.13 | 1.15 | 1.15 | -8.37% | 517,322 |
| Nov 14, 2025 | 1.40 | 1.44 | 1.25 | 1.26 | 1.26 | -14.04% | 447,017 |
| Nov 13, 2025 | 1.25 | 1.49 | 1.25 | 1.46 | 1.46 | 16.80% | 1,034,668 |
| Nov 12, 2025 | 1.10 | 1.30 | 1.08 | 1.25 | 1.25 | 13.64% | 449,655 |
| Nov 11, 2025 | 1.17 | 1.22 | 1.08 | 1.10 | 1.10 | -0.90% | 1,232,673 |
| Nov 10, 2025 | 0.79 | 1.15 | 0.77 | 1.11 | 1.11 | 59.71% | 1,160,743 |
| Nov 5, 2025 | 0.73 | 0.73 | 0.62 | 0.70 | 0.70 | -3.47% | 281,475 |