Stealth Group Holdings Ltd (ASX:SGI)
Australia · Delayed Price · Currency is AUD 1.070
+0.050 (4.90%)
Apr 2, 2026, 4:10 PM AEST
Stealth Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 1.02 | 1.09 | 1.01 | 1.07 | 1.07 | 4.90% | 95,781 |
| Apr 1, 2026 | 0.92 | 1.02 | 0.92 | 1.02 | 1.02 | 7.37% | 276,559 |
| Mar 31, 2026 | 0.92 | 0.96 | 0.83 | 0.95 | 0.95 | 3.26% | 604,987 |
| Mar 30, 2026 | 0.92 | 0.97 | 0.91 | 0.92 | 0.92 | -4.17% | 73,783 |
| Mar 27, 2026 | 0.96 | 0.96 | 0.92 | 0.96 | 0.96 | - | 20,561 |
| Mar 26, 2026 | 0.95 | 0.98 | 0.92 | 0.96 | 0.96 | 1.05% | 69,999 |
| Mar 25, 2026 | 0.96 | 0.99 | 0.92 | 0.95 | 0.95 | -1.04% | 231,414 |
| Mar 24, 2026 | 0.97 | 1.00 | 0.93 | 0.96 | 0.96 | -4.00% | 112,806 |
| Mar 23, 2026 | 1.00 | 1.00 | 0.92 | 1.00 | 1.00 | - | 42,417 |
| Mar 20, 2026 | 0.98 | 1.00 | 0.97 | 1.00 | 1.00 | 1.01% | 55,541 |
| Mar 19, 2026 | 1.00 | 1.00 | 0.97 | 0.99 | 0.99 | -1.00% | 238,679 |
| Mar 18, 2026 | 0.99 | 1.01 | 0.98 | 1.00 | 1.00 | - | 40,318 |
| Mar 17, 2026 | 1.00 | 1.01 | 0.99 | 1.00 | 1.00 | - | 405,940 |
| Mar 16, 2026 | 1.00 | 1.01 | 0.98 | 1.00 | 1.00 | -0.50% | 109,588 |
| Mar 13, 2026 | 1.01 | 1.03 | 0.96 | 1.01 | 1.01 | -1.47% | 293,050 |
| Mar 12, 2026 | 1.10 | 1.11 | 1.01 | 1.02 | 1.02 | -5.99% | 122,716 |
| Mar 11, 2026 | 1.10 | 1.11 | 1.08 | 1.09 | 1.09 | -0.46% | 57,786 |
| Mar 10, 2026 | 0.99 | 1.09 | 0.99 | 1.09 | 1.09 | 12.37% | 141,369 |
| Mar 9, 2026 | 0.99 | 1.00 | 0.91 | 0.97 | 0.97 | -3.96% | 339,655 |
| Mar 6, 2026 | 1.00 | 1.04 | 0.98 | 1.01 | 1.01 | 1.00% | 148,730 |
| Mar 5, 2026 | 1.04 | 1.05 | 1.00 | 1.00 | 1.00 | -3.85% | 287,653 |
| Mar 4, 2026 | 1.02 | 1.10 | 1.01 | 1.04 | 1.04 | 0.97% | 390,680 |
| Mar 3, 2026 | 1.07 | 1.08 | 1.01 | 1.03 | 1.03 | -8.44% | 377,056 |
| Mar 2, 2026 | 1.18 | 1.21 | 1.07 | 1.13 | 1.13 | -5.06% | 322,702 |
| Feb 27, 2026 | 1.15 | 1.19 | 1.11 | 1.19 | 1.19 | 3.04% | 323,006 |
| Feb 26, 2026 | 1.15 | 1.16 | 1.03 | 1.15 | 1.15 | -2.13% | 966,681 |
| Feb 25, 2026 | 1.26 | 1.34 | 1.08 | 1.18 | 1.18 | -5.24% | 1,021,136 |
| Feb 24, 2026 | 1.27 | 1.27 | 1.23 | 1.24 | 1.24 | -4.62% | 157,195 |
| Feb 23, 2026 | 1.28 | 1.30 | 1.28 | 1.30 | 1.30 | 0.39% | 39,815 |
| Feb 20, 2026 | 1.30 | 1.30 | 1.27 | 1.30 | 1.30 | -0.38% | 25,566 |
| Feb 19, 2026 | 1.27 | 1.32 | 1.25 | 1.30 | 1.30 | 0.78% | 163,717 |
| Feb 18, 2026 | 1.30 | 1.32 | 1.27 | 1.29 | 1.29 | -0.77% | 59,618 |
| Feb 17, 2026 | 1.28 | 1.30 | 1.28 | 1.30 | 1.30 | 1.96% | 10,471 |
| Feb 16, 2026 | 1.29 | 1.31 | 1.27 | 1.28 | 1.28 | -1.16% | 46,210 |
| Feb 13, 2026 | 1.32 | 1.33 | 1.26 | 1.29 | 1.29 | -1.53% | 55,283 |
| Feb 12, 2026 | 1.34 | 1.34 | 1.27 | 1.31 | 1.31 | -5.42% | 204,450 |
| Feb 11, 2026 | 1.35 | 1.40 | 1.30 | 1.39 | 1.39 | 0.73% | 164,990 |
| Feb 10, 2026 | 1.33 | 1.38 | 1.33 | 1.38 | 1.38 | 3.38% | 79,177 |
| Feb 9, 2026 | 1.27 | 1.35 | 1.26 | 1.33 | 1.33 | 0.76% | 88,265 |
| Feb 6, 2026 | 1.35 | 1.35 | 1.26 | 1.32 | 1.32 | -9.28% | 176,606 |
| Feb 5, 2026 | 1.46 | 1.46 | 1.35 | 1.46 | 1.46 | -4.28% | 268,904 |
| Feb 4, 2026 | 1.52 | 1.52 | 1.41 | 1.52 | 1.52 | - | 94,733 |
| Feb 3, 2026 | 1.52 | 1.52 | 1.44 | 1.52 | 1.52 | 1.00% | 229,341 |
| Feb 2, 2026 | 1.43 | 1.55 | 1.43 | 1.51 | 1.51 | 8.43% | 165,767 |
| Jan 30, 2026 | 1.50 | 1.50 | 1.37 | 1.39 | 1.39 | -7.47% | 79,447 |
| Jan 29, 2026 | 1.55 | 1.59 | 1.40 | 1.50 | 1.50 | -2.91% | 500,603 |
| Jan 28, 2026 | 1.50 | 1.55 | 1.42 | 1.55 | 1.55 | 3.34% | 241,435 |
| Jan 27, 2026 | 1.38 | 1.50 | 1.36 | 1.50 | 1.50 | 8.33% | 163,845 |
| Jan 23, 2026 | 1.35 | 1.41 | 1.35 | 1.38 | 1.38 | 2.22% | 88,842 |
| Jan 22, 2026 | 1.28 | 1.36 | 1.28 | 1.35 | 1.35 | 7.14% | 153,108 |