Stealth Group Holdings Ltd (ASX:SGI)
Australia · Delayed Price · Currency is AUD 1.225
-0.055 (-4.30%)
Jul 21, 2026, 3:17 PM AEST
Stealth Group Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 1.25 | 1.26 | 1.24 | 1.24 | - | -3.13% | 17,053 |
| Jul 20, 2026 | 1.24 | 1.28 | 1.24 | 1.28 | 1.28 | 2.81% | 16,541 |
| Jul 17, 2026 | 1.28 | 1.29 | 1.24 | 1.25 | 1.25 | -2.73% | 61,413 |
| Jul 16, 2026 | 1.29 | 1.29 | 1.25 | 1.28 | 1.28 | 0.79% | 53,552 |
| Jul 15, 2026 | 1.27 | 1.30 | 1.24 | 1.27 | 1.27 | 1.20% | 73,990 |
| Jul 14, 2026 | 1.28 | 1.28 | 1.21 | 1.26 | 1.26 | -1.95% | 130,269 |
| Jul 13, 2026 | 1.28 | 1.30 | 1.25 | 1.28 | 1.28 | 0.39% | 74,292 |
| Jul 10, 2026 | 1.22 | 1.28 | 1.22 | 1.28 | 1.28 | 4.51% | 67,157 |
| Jul 9, 2026 | 1.21 | 1.22 | 1.18 | 1.22 | 1.22 | -1.21% | 58,114 |
| Jul 8, 2026 | 1.25 | 1.25 | 1.20 | 1.24 | 1.24 | -1.20% | 19,029 |
| Jul 7, 2026 | 1.21 | 1.26 | 1.19 | 1.25 | 1.25 | 1.63% | 91,134 |
| Jul 6, 2026 | 1.26 | 1.26 | 1.21 | 1.23 | 1.23 | -2.38% | 11,042 |
| Jul 3, 2026 | 1.21 | 1.28 | 1.21 | 1.26 | 1.26 | -0.40% | 16,567 |
| Jul 2, 2026 | 1.28 | 1.29 | 1.24 | 1.27 | 1.27 | -1.17% | 52,064 |
| Jul 1, 2026 | 1.29 | 1.30 | 1.25 | 1.28 | 1.28 | -0.78% | 46,579 |
| Jun 30, 2026 | 1.29 | 1.29 | 1.20 | 1.29 | 1.29 | 0.78% | 129,923 |
| Jun 29, 2026 | 1.26 | 1.29 | 1.14 | 1.28 | 1.28 | 1.99% | 148,717 |
| Jun 26, 2026 | 1.19 | 1.30 | 1.19 | 1.26 | 1.26 | 1.21% | 288,922 |
| Jun 25, 2026 | 1.15 | 1.27 | 1.13 | 1.24 | 1.24 | 8.30% | 266,787 |
| Jun 24, 2026 | 1.11 | 1.15 | 1.10 | 1.15 | 1.15 | 3.15% | 82,696 |
| Jun 23, 2026 | 1.14 | 1.15 | 1.11 | 1.11 | 1.11 | -2.63% | 105,752 |
| Jun 22, 2026 | 1.17 | 1.18 | 1.13 | 1.14 | 1.14 | -3.39% | 155,146 |
| Jun 19, 2026 | 1.18 | 1.19 | 1.16 | 1.18 | 1.18 | - | 113,552 |
| Jun 18, 2026 | 1.20 | 1.20 | 1.13 | 1.18 | 1.18 | -0.84% | 227,745 |
| Jun 17, 2026 | 1.01 | 1.34 | 1.00 | 1.19 | 1.19 | 32.96% | 1,097,218 |
| Jun 16, 2026 | 0.90 | 0.90 | 0.83 | 0.90 | 0.90 | -1.10% | 181,568 |
| Jun 15, 2026 | 0.96 | 0.96 | 0.91 | 0.91 | 0.91 | -5.24% | 4,484 |
| Jun 12, 2026 | 0.95 | 0.97 | 0.94 | 0.96 | 0.96 | 1.06% | 137,681 |
| Jun 11, 2026 | 0.91 | 0.95 | 0.91 | 0.95 | 0.95 | 5.00% | 63,658 |
| Jun 10, 2026 | 0.91 | 0.96 | 0.90 | 0.90 | 0.90 | -1.10% | 265,691 |
| Jun 9, 2026 | 0.93 | 0.94 | 0.88 | 0.91 | 0.91 | -1.62% | 291,699 |
| Jun 5, 2026 | 0.97 | 0.98 | 0.90 | 0.93 | 0.93 | -1.07% | 54,401 |
| 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 |