Stealth Group Holdings Ltd (ASX:SGI)
Australia · Delayed Price · Currency is AUD 0.9250
-0.0100 (-1.07%)
Jun 5, 2026, 3:31 PM AEST
Stealth Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 0.97 | 0.98 | 0.90 | 0.90 | - | -3.53% | 41,291 |
| Jun 4, 2026 | 0.93 | 0.94 | 0.90 | 0.94 | 0.94 | 0.54% | 27,276 |
| Jun 3, 2026 | 0.96 | 0.96 | 0.85 | 0.93 | 0.93 | 2.76% | 166,781 |
| Jun 2, 2026 | 0.89 | 0.92 | 0.79 | 0.91 | 0.91 | 0.56% | 204,605 |
| Jun 1, 2026 | 0.88 | 0.90 | 0.87 | 0.90 | 0.90 | -5.26% | 32,557 |
| May 29, 2026 | 0.92 | 0.96 | 0.89 | 0.95 | 0.95 | 4.40% | 119,676 |
| May 28, 2026 | 0.92 | 0.93 | 0.88 | 0.91 | 0.91 | - | 84,852 |
| May 27, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -6.67% | 432 |
| May 26, 2026 | 0.97 | 0.98 | 0.94 | 0.98 | 0.98 | 1.04% | 37,867 |
| May 25, 2026 | 0.95 | 0.97 | 0.91 | 0.97 | 0.97 | -1.03% | 86,933 |
| May 22, 2026 | 1.01 | 1.01 | 0.94 | 0.98 | 0.98 | -3.47% | 79,676 |
| May 21, 2026 | 1.00 | 1.02 | 0.97 | 1.01 | 1.01 | -2.42% | 14,139 |
| May 20, 2026 | 1.06 | 1.06 | 1.00 | 1.04 | 1.04 | -2.36% | 4,296 |
| May 19, 2026 | 1.05 | 1.06 | 1.03 | 1.06 | 1.06 | 0.95% | 7,345 |
| May 18, 2026 | 1.05 | 1.05 | 1.01 | 1.05 | 1.05 | - | 36,555 |
| May 15, 2026 | 1.04 | 1.07 | 1.04 | 1.05 | 1.05 | 0.96% | 83,270 |
| May 14, 2026 | 1.02 | 1.05 | 1.00 | 1.04 | 1.04 | 1.96% | 47,079 |
| May 13, 2026 | 1.00 | 1.03 | 1.00 | 1.02 | 1.02 | 5.70% | 26,051 |
| May 12, 2026 | 0.95 | 1.08 | 0.95 | 0.97 | 0.97 | -3.98% | 40,864 |
| May 11, 2026 | 0.91 | 1.02 | 0.91 | 1.01 | 1.01 | 11.67% | 133,192 |
| May 8, 2026 | 0.91 | 0.92 | 0.90 | 0.90 | 0.90 | 0.56% | 73,073 |
| May 7, 2026 | 0.82 | 0.91 | 0.82 | 0.90 | 0.90 | 9.15% | 131,708 |
| May 6, 2026 | 0.78 | 0.84 | 0.77 | 0.82 | 0.82 | 10.81% | 158,935 |
| May 5, 2026 | 0.77 | 0.79 | 0.74 | 0.74 | 0.74 | -3.90% | 112,215 |
| May 4, 2026 | 0.80 | 0.82 | 0.77 | 0.77 | 0.77 | -3.14% | 87,871 |
| May 1, 2026 | 0.83 | 0.83 | 0.79 | 0.80 | 0.80 | -1.85% | 169,122 |
| Apr 30, 2026 | 0.82 | 0.83 | 0.80 | 0.81 | 0.81 | -0.61% | 35,362 |
| Apr 29, 2026 | 0.81 | 0.82 | 0.77 | 0.82 | 0.82 | - | 115,902 |
| Apr 28, 2026 | 0.84 | 0.87 | 0.80 | 0.82 | 0.82 | -2.98% | 66,422 |
| Apr 27, 2026 | 0.90 | 0.92 | 0.84 | 0.84 | 0.84 | -6.67% | 63,769 |
| Apr 24, 2026 | 1.00 | 1.00 | 0.90 | 0.90 | 0.90 | -9.09% | 114,312 |
| Apr 23, 2026 | 1.03 | 1.03 | 0.92 | 0.99 | 0.99 | -2.46% | 310,942 |
| Apr 22, 2026 | 1.02 | 1.02 | 0.95 | 1.02 | 1.02 | -0.98% | 104,813 |
| Apr 21, 2026 | 1.00 | 1.03 | 0.96 | 1.03 | 1.03 | -0.97% | 87,315 |
| Apr 20, 2026 | 1.03 | 1.04 | 1.00 | 1.04 | 1.04 | -0.48% | 202,986 |
| Apr 17, 2026 | 1.04 | 1.06 | 1.04 | 1.04 | 1.04 | 0.97% | 13,747 |
| Apr 16, 2026 | 1.06 | 1.08 | 1.02 | 1.03 | 1.03 | -0.96% | 52,652 |
| Apr 15, 2026 | 1.05 | 1.07 | 1.04 | 1.04 | 1.04 | - | 30,007 |
| Apr 14, 2026 | 1.06 | 1.09 | 1.04 | 1.04 | 1.04 | -1.89% | 182,454 |
| Apr 13, 2026 | 1.05 | 1.07 | 0.99 | 1.06 | 1.06 | 0.95% | 165,652 |
| Apr 10, 2026 | 1.01 | 1.05 | 0.98 | 1.05 | 1.05 | 5.00% | 105,043 |
| Apr 9, 2026 | 1.02 | 1.02 | 0.96 | 1.00 | 1.00 | - | 219,151 |
| Apr 8, 2026 | 1.03 | 1.04 | 0.99 | 1.00 | 1.00 | -2.44% | 259,665 |
| Apr 7, 2026 | 1.08 | 1.08 | 1.01 | 1.03 | 1.03 | -4.21% | 75,974 |
| 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 |