Stealth Group Holdings Ltd (ASX:SGI)
Australia · Delayed Price · Currency is AUD 1.200
0.00 (0.00%)
Oct 16, 2026, 4:10 PM AEST
Stealth Group Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 1.22 | 1.22 | 1.16 | 1.20 | 1.20 | - | 66,833 |
| Oct 15, 2026 | 1.21 | 1.21 | 1.17 | 1.20 | 1.20 | -5.51% | 177,225 |
| Oct 13, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -2.31% | 7,692 |
| Oct 12, 2026 | 1.30 | 1.30 | 1.19 | 1.30 | 1.30 | - | 49,594 |
| Oct 9, 2026 | 1.30 | 1.30 | 1.25 | 1.30 | 1.30 | 1.17% | 45,198 |
| Oct 8, 2026 | 1.27 | 1.29 | 1.26 | 1.29 | 1.29 | -0.39% | 946 |
| Oct 7, 2026 | 1.28 | 1.30 | 1.27 | 1.29 | 1.29 | 1.18% | 8,801 |
| Oct 6, 2026 | 1.27 | 1.30 | 1.25 | 1.28 | 1.28 | 1.59% | 51,007 |
| Oct 5, 2026 | 1.30 | 1.30 | 1.26 | 1.26 | 1.26 | -3.46% | 28,775 |
| Oct 2, 2026 | 1.30 | 1.31 | 1.28 | 1.30 | 1.30 | - | 41,763 |
| Oct 1, 2026 | 1.26 | 1.31 | 1.26 | 1.30 | 1.30 | - | 82,344 |
| Sep 30, 2026 | 1.30 | 1.30 | 1.24 | 1.30 | 1.30 | - | 71,614 |
| Sep 29, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 5 |
| Sep 28, 2026 | 1.30 | 1.30 | 1.28 | 1.30 | 1.30 | 0.39% | 29,112 |
| Sep 25, 2026 | 1.31 | 1.31 | 1.29 | 1.30 | 1.30 | -0.38% | 24,388 |
| Sep 24, 2026 | 1.32 | 1.32 | 1.30 | 1.30 | 1.30 | -1.52% | 743 |
| Sep 23, 2026 | 1.32 | 1.32 | 1.27 | 1.32 | 1.32 | - | 31,797 |
| Sep 22, 2026 | 1.32 | 1.32 | 1.28 | 1.32 | 1.32 | 0.76% | 71,278 |
| Sep 21, 2026 | 1.30 | 1.31 | 1.21 | 1.31 | 1.31 | 0.77% | 180,270 |
| Sep 18, 2026 | 1.30 | 1.30 | 1.24 | 1.30 | 1.30 | -1.52% | 69,637 |
| Sep 17, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | 4 |
| Sep 16, 2026 | 1.25 | 1.32 | 1.23 | 1.32 | 1.32 | - | 189,614 |
| Sep 15, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -0.75% | 11,098 |
| Sep 14, 2026 | 1.34 | 1.34 | 1.29 | 1.33 | 1.33 | -0.75% | 83,403 |
| Sep 11, 2026 | 1.29 | 1.34 | 1.26 | 1.34 | 1.34 | 4.28% | 74,794 |
| Sep 10, 2026 | 1.30 | 1.34 | 1.28 | 1.29 | 1.29 | -3.38% | 76,196 |
| Sep 9, 2026 | 1.36 | 1.36 | 1.30 | 1.33 | 1.33 | -2.21% | 71,135 |
| Sep 8, 2026 | 1.36 | 1.36 | 1.35 | 1.36 | 1.36 | - | 20,402 |
| Sep 7, 2026 | 1.35 | 1.36 | 1.34 | 1.36 | 1.36 | -0.73% | 69,392 |
| Sep 4, 2026 | 1.35 | 1.37 | 1.31 | 1.37 | 1.37 | 1.86% | 45,148 |
| Sep 3, 2026 | 1.36 | 1.36 | 1.28 | 1.35 | 1.35 | -1.10% | 13,921 |
| Sep 2, 2026 | 1.37 | 1.38 | 1.33 | 1.36 | 1.36 | -1.09% | 93,578 |
| Sep 1, 2026 | 1.46 | 1.46 | 1.37 | 1.38 | 1.38 | -0.36% | 44,610 |
| Aug 31, 2026 | 1.42 | 1.42 | 1.38 | 1.40 | 1.38 | -1.76% | 52,294 |
| Aug 28, 2026 | 1.36 | 1.42 | 1.36 | 1.42 | 1.40 | 2.53% | 263,740 |
| Aug 27, 2026 | 1.39 | 1.39 | 1.35 | 1.39 | 1.37 | - | 36,108 |
| Aug 26, 2026 | 1.41 | 1.41 | 1.35 | 1.39 | 1.37 | -2.12% | 132,405 |
| Aug 25, 2026 | 1.39 | 1.42 | 1.39 | 1.42 | 1.40 | 1.80% | 197,837 |
| Aug 24, 2026 | 1.40 | 1.42 | 1.36 | 1.39 | 1.38 | - | 121,550 |
| Aug 21, 2026 | 1.42 | 1.42 | 1.34 | 1.39 | 1.38 | -2.11% | 274,098 |
| Aug 20, 2026 | 1.29 | 1.45 | 1.28 | 1.42 | 1.40 | 5.97% | 741,642 |
| Aug 19, 2026 | 1.32 | 1.44 | 1.29 | 1.34 | 1.33 | 3.08% | 572,184 |
| Aug 18, 2026 | 1.29 | 1.32 | 1.27 | 1.30 | 1.29 | - | 131,480 |
| Aug 17, 2026 | 1.28 | 1.30 | 1.24 | 1.30 | 1.29 | 0.39% | 114,574 |
| Aug 14, 2026 | 1.27 | 1.30 | 1.27 | 1.30 | 1.28 | -0.38% | 22,616 |
| Aug 13, 2026 | 1.24 | 1.30 | 1.15 | 1.30 | 1.29 | 5.69% | 129,521 |
| Aug 12, 2026 | 1.27 | 1.28 | 1.23 | 1.23 | 1.22 | -1.60% | 29,012 |
| Aug 11, 2026 | 1.30 | 1.30 | 1.25 | 1.25 | 1.24 | -3.85% | 10,395 |
| Aug 10, 2026 | 1.29 | 1.30 | 1.27 | 1.30 | 1.29 | - | 99,450 |
| Aug 7, 2026 | 1.30 | 1.38 | 1.23 | 1.30 | 1.29 | - | 355,652 |