Stealth Group Holdings Ltd (ASX:SGI)
Australia · Delayed Price · Currency is AUD 1.370
+0.025 (1.86%)
Sep 4, 2026, 4:10 PM AEST
Stealth Group Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2026 | 1.30 | 1.30 | 1.29 | 1.30 | 1.29 | - | 67,537 |
| Aug 5, 2026 | 1.30 | 1.30 | 1.28 | 1.30 | 1.29 | - | 178,436 |
| Aug 4, 2026 | 1.28 | 1.30 | 1.28 | 1.30 | 1.29 | 3.17% | 74,154 |
| Aug 3, 2026 | 1.30 | 1.30 | 1.26 | 1.26 | 1.25 | -2.70% | 215,664 |
| Jul 31, 2026 | 1.24 | 1.30 | 1.24 | 1.30 | 1.28 | 4.44% | 64,391 |
| Jul 30, 2026 | 1.28 | 1.30 | 1.24 | 1.24 | 1.23 | -3.88% | 35,082 |
| Jul 29, 2026 | 1.25 | 1.29 | 1.25 | 1.29 | 1.28 | 3.20% | 43,877 |
| Jul 28, 2026 | 1.26 | 1.26 | 1.24 | 1.25 | 1.24 | - | 16,650 |
| Jul 27, 2026 | 1.27 | 1.29 | 1.24 | 1.25 | 1.24 | 0.81% | 30,202 |
| Jul 24, 2026 | 1.26 | 1.28 | 1.24 | 1.24 | 1.23 | -3.13% | 49,005 |
| Jul 23, 2026 | 1.27 | 1.28 | 1.26 | 1.28 | 1.27 | 2.40% | 107,499 |
| Jul 22, 2026 | 1.22 | 1.26 | 1.19 | 1.25 | 1.24 | 4.17% | 97,904 |
| Jul 21, 2026 | 1.26 | 1.26 | 1.20 | 1.20 | 1.19 | -6.25% | 80,291 |
| Jul 20, 2026 | 1.24 | 1.28 | 1.24 | 1.28 | 1.27 | 2.81% | 16,541 |
| Jul 17, 2026 | 1.28 | 1.29 | 1.24 | 1.25 | 1.23 | -2.73% | 61,413 |
| Jul 16, 2026 | 1.29 | 1.29 | 1.25 | 1.28 | 1.27 | 0.79% | 53,552 |
| Jul 15, 2026 | 1.27 | 1.30 | 1.24 | 1.27 | 1.26 | 1.20% | 73,990 |
| Jul 14, 2026 | 1.28 | 1.28 | 1.21 | 1.26 | 1.24 | -1.95% | 130,269 |
| Jul 13, 2026 | 1.28 | 1.30 | 1.25 | 1.28 | 1.27 | 0.39% | 74,292 |
| Jul 10, 2026 | 1.22 | 1.28 | 1.22 | 1.28 | 1.26 | 4.51% | 67,157 |
| Jul 9, 2026 | 1.21 | 1.22 | 1.18 | 1.22 | 1.21 | -1.21% | 58,114 |
| Jul 8, 2026 | 1.25 | 1.25 | 1.20 | 1.24 | 1.22 | -1.20% | 19,029 |
| Jul 7, 2026 | 1.21 | 1.26 | 1.19 | 1.25 | 1.24 | 1.63% | 91,134 |
| Jul 6, 2026 | 1.26 | 1.26 | 1.21 | 1.23 | 1.22 | -2.38% | 11,042 |
| Jul 3, 2026 | 1.21 | 1.28 | 1.21 | 1.26 | 1.25 | -0.40% | 16,567 |
| Jul 2, 2026 | 1.28 | 1.29 | 1.24 | 1.27 | 1.25 | -1.17% | 52,064 |
| Jul 1, 2026 | 1.29 | 1.30 | 1.25 | 1.28 | 1.27 | -0.78% | 46,579 |
| Jun 30, 2026 | 1.29 | 1.29 | 1.20 | 1.29 | 1.28 | 0.78% | 129,923 |
| Jun 29, 2026 | 1.26 | 1.29 | 1.14 | 1.28 | 1.27 | 1.99% | 148,717 |