SRG Global Limited (ASX:SRG)
Australia · Delayed Price · Currency is AUD 2.750
-0.005 (-0.18%)
Nov 3, 2025, 10:57 AM AEST
SRG Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 2.70 | 2.76 | 2.68 | 2.75 | 2.75 | 0.36% | 2,223,621 |
| Oct 30, 2025 | 2.75 | 2.78 | 2.71 | 2.74 | 2.74 | -1.08% | 2,548,536 |
| Oct 29, 2025 | 2.83 | 2.83 | 2.75 | 2.77 | 2.77 | -1.77% | 2,383,506 |
| Oct 28, 2025 | 2.90 | 2.93 | 2.81 | 2.82 | 2.82 | -3.75% | 2,263,262 |
| Oct 27, 2025 | 2.88 | 2.93 | 2.85 | 2.93 | 2.93 | 2.81% | 2,903,496 |
| Oct 24, 2025 | 2.89 | 2.93 | 2.85 | 2.85 | 2.85 | -0.70% | 2,603,676 |
| Oct 23, 2025 | 2.83 | 2.91 | 2.83 | 2.87 | 2.87 | 1.06% | 1,843,842 |
| Oct 22, 2025 | 2.84 | 2.87 | 2.79 | 2.84 | 2.84 | -0.35% | 2,296,707 |
| Oct 21, 2025 | 2.82 | 2.90 | 2.82 | 2.85 | 2.85 | 1.06% | 2,977,576 |
| Oct 20, 2025 | 2.74 | 2.86 | 2.70 | 2.82 | 2.82 | 2.92% | 3,241,976 |
| Oct 17, 2025 | 2.75 | 2.79 | 2.68 | 2.74 | 2.74 | - | 5,002,074 |
| Oct 16, 2025 | 2.60 | 2.74 | 2.60 | 2.74 | 2.74 | 4.98% | 4,615,294 |
| Oct 15, 2025 | 2.64 | 2.67 | 2.55 | 2.61 | 2.61 | -1.51% | 5,232,646 |
| Oct 14, 2025 | 2.32 | 2.65 | 2.30 | 2.65 | 2.65 | 29.27% | 10,512,053 |
| Oct 13, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | - | - |
| Oct 10, 2025 | 2.07 | 2.07 | 2.02 | 2.05 | 2.05 | -0.49% | 412,968 |
| Oct 9, 2025 | 2.03 | 2.10 | 2.03 | 2.06 | 2.06 | 0.49% | 1,940,358 |
| Oct 8, 2025 | 2.04 | 2.07 | 2.03 | 2.05 | 2.05 | 0.49% | 1,318,363 |
| Oct 7, 2025 | 2.03 | 2.05 | 2.01 | 2.04 | 2.04 | - | 1,483,360 |
| Oct 6, 2025 | 2.05 | 2.06 | 2.01 | 2.04 | 2.04 | - | 335,795 |
| Oct 5, 2025 | 2.05 | 2.06 | 2.04 | 2.04 | 2.04 | - | 36,751 |
| Oct 3, 2025 | 2.04 | 2.06 | 2.03 | 2.04 | 2.04 | 0.49% | 708,534 |
| Oct 2, 2025 | 1.98 | 2.04 | 1.97 | 2.03 | 2.03 | 3.05% | 1,783,692 |
| Oct 1, 2025 | 1.94 | 1.97 | 1.92 | 1.97 | 1.97 | 1.55% | 2,177,492 |
| Sep 30, 2025 | 1.98 | 1.99 | 1.93 | 1.94 | 1.94 | -3.00% | 1,046,845 |
| Sep 29, 2025 | 2.00 | 2.01 | 1.97 | 2.00 | 2.00 | 0.50% | 629,319 |
| Sep 26, 2025 | 1.99 | 1.99 | 1.95 | 1.99 | 1.99 | -0.50% | 892,902 |
| Sep 25, 2025 | 2.01 | 2.03 | 2.00 | 2.00 | 1.97 | -0.99% | 1,107,132 |
| Sep 24, 2025 | 2.02 | 2.03 | 1.99 | 2.02 | 1.99 | -0.49% | 846,432 |
| Sep 23, 2025 | 2.00 | 2.05 | 1.99 | 2.03 | 2.00 | 1.50% | 971,270 |
| Sep 22, 2025 | 2.05 | 2.07 | 1.97 | 2.00 | 1.97 | -2.91% | 1,285,526 |
| Sep 19, 2025 | 1.98 | 2.06 | 1.97 | 2.06 | 2.03 | 4.57% | 5,256,099 |
| Sep 18, 2025 | 1.97 | 2.00 | 1.96 | 1.97 | 1.94 | 0.51% | 1,155,980 |
| Sep 17, 2025 | 1.99 | 2.01 | 1.95 | 1.96 | 1.93 | -1.51% | 975,375 |
| Sep 16, 2025 | 1.98 | 2.01 | 1.94 | 1.99 | 1.96 | 2.58% | 1,732,806 |
| Sep 15, 2025 | 1.97 | 1.97 | 1.93 | 1.94 | 1.91 | -2.02% | 1,269,486 |
| Sep 12, 2025 | 1.99 | 2.02 | 1.98 | 1.98 | 1.95 | -0.50% | 1,103,457 |
| Sep 11, 2025 | 1.97 | 2.00 | 1.96 | 1.99 | 1.96 | 1.02% | 562,972 |
| Sep 10, 2025 | 1.98 | 2.01 | 1.96 | 1.97 | 1.94 | - | 1,409,661 |
| Sep 9, 2025 | 1.98 | 2.02 | 1.96 | 1.97 | 1.94 | -1.01% | 1,229,080 |
| Sep 8, 2025 | 1.96 | 1.99 | 1.96 | 1.99 | 1.96 | 1.53% | 1,013,841 |
| Sep 5, 2025 | 1.98 | 1.99 | 1.95 | 1.96 | 1.93 | -0.51% | 950,757 |
| Sep 4, 2025 | 1.94 | 1.98 | 1.94 | 1.97 | 1.94 | 0.51% | 1,236,942 |
| Sep 3, 2025 | 1.95 | 1.98 | 1.94 | 1.96 | 1.93 | 0.51% | 1,672,463 |
| Sep 2, 2025 | 1.97 | 2.00 | 1.94 | 1.95 | 1.92 | - | 4,092,419 |
| Sep 1, 2025 | 1.97 | 2.00 | 1.95 | 1.95 | 1.92 | -1.02% | 2,797,386 |
| Aug 29, 2025 | 1.93 | 1.98 | 1.91 | 1.97 | 1.94 | 2.07% | 1,574,073 |
| Aug 28, 2025 | 1.98 | 2.00 | 1.93 | 1.93 | 1.90 | -3.50% | 1,472,695 |
| Aug 27, 2025 | 1.97 | 2.00 | 1.94 | 2.00 | 1.97 | 2.04% | 2,085,353 |
| Aug 26, 2025 | 1.92 | 1.97 | 1.88 | 1.96 | 1.93 | 2.08% | 12,924,269 |