SRG Global Limited (ASX:SRG)
Australia · Delayed Price · Currency is AUD 1.660
-0.005 (-0.30%)
Aug 1, 2025, 4:10 PM AEST
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1.68 | 1.68 | 1.65 | 1.66 | 1.66 | -0.60% | 741,046 |
| Jul 31, 2025 | 1.65 | 1.68 | 1.65 | 1.67 | 1.67 | 0.60% | 860,033 |
| Jul 30, 2025 | 1.62 | 1.67 | 1.60 | 1.66 | 1.66 | 1.22% | 1,477,799 |
| Jul 29, 2025 | 1.61 | 1.64 | 1.59 | 1.64 | 1.64 | 1.23% | 1,254,654 |
| Jul 28, 2025 | 1.64 | 1.65 | 1.62 | 1.62 | 1.62 | -1.22% | 618,666 |
| Jul 25, 2025 | 1.66 | 1.67 | 1.63 | 1.64 | 1.64 | -1.80% | 631,638 |
| Jul 24, 2025 | 1.66 | 1.67 | 1.63 | 1.67 | 1.67 | 1.21% | 593,756 |
| Jul 23, 2025 | 1.69 | 1.69 | 1.64 | 1.65 | 1.65 | -1.79% | 1,422,823 |
| Jul 22, 2025 | 1.67 | 1.69 | 1.67 | 1.68 | 1.68 | - | 878,092 |
| Jul 21, 2025 | 1.67 | 1.69 | 1.67 | 1.68 | 1.68 | 0.60% | 543,574 |
| Jul 18, 2025 | 1.68 | 1.69 | 1.66 | 1.67 | 1.67 | -1.18% | 818,868 |
| Jul 17, 2025 | 1.68 | 1.70 | 1.68 | 1.69 | 1.69 | - | 800,185 |
| Jul 16, 2025 | 1.68 | 1.69 | 1.67 | 1.69 | 1.69 | - | 604,596 |
| Jul 15, 2025 | 1.67 | 1.69 | 1.67 | 1.69 | 1.69 | 0.60% | 743,240 |
| Jul 14, 2025 | 1.68 | 1.69 | 1.67 | 1.68 | 1.68 | - | 555,088 |
| Jul 11, 2025 | 1.69 | 1.69 | 1.66 | 1.68 | 1.68 | -0.59% | 407,770 |
| Jul 10, 2025 | 1.68 | 1.70 | 1.67 | 1.69 | 1.69 | - | 937,299 |
| Jul 9, 2025 | 1.68 | 1.69 | 1.66 | 1.69 | 1.69 | 0.60% | 1,348,525 |
| Jul 8, 2025 | 1.66 | 1.70 | 1.62 | 1.68 | 1.68 | 0.60% | 1,537,416 |
| Jul 7, 2025 | 1.69 | 1.70 | 1.66 | 1.67 | 1.67 | -0.60% | 1,321,902 |
| Jul 4, 2025 | 1.70 | 1.71 | 1.67 | 1.68 | 1.68 | - | 1,075,212 |
| Jul 3, 2025 | 1.67 | 1.70 | 1.66 | 1.68 | 1.68 | 1.20% | 1,797,097 |
| Jul 2, 2025 | 1.69 | 1.71 | 1.65 | 1.66 | 1.66 | -1.78% | 3,447,898 |
| Jul 1, 2025 | 1.73 | 1.74 | 1.69 | 1.69 | 1.69 | -2.31% | 3,812,590 |
| Jun 30, 2025 | 1.71 | 1.74 | 1.70 | 1.73 | 1.73 | 1.17% | 1,918,878 |
| Jun 27, 2025 | 1.72 | 1.72 | 1.69 | 1.71 | 1.71 | 0.59% | 1,331,831 |
| Jun 26, 2025 | 1.70 | 1.73 | 1.67 | 1.70 | 1.70 | - | 2,884,851 |
| Jun 25, 2025 | 1.70 | 1.75 | 1.63 | 1.70 | 1.70 | 7.59% | 3,824,144 |
| Jun 24, 2025 | 1.57 | 1.60 | 1.56 | 1.58 | 1.58 | 1.28% | 2,446,066 |
| Jun 23, 2025 | 1.58 | 1.58 | 1.54 | 1.56 | 1.56 | -1.27% | 659,401 |
| Jun 20, 2025 | 1.58 | 1.60 | 1.56 | 1.58 | 1.58 | -0.63% | 4,045,884 |
| Jun 19, 2025 | 1.57 | 1.60 | 1.55 | 1.59 | 1.59 | 1.92% | 3,091,532 |
| Jun 18, 2025 | 1.54 | 1.58 | 1.53 | 1.56 | 1.56 | 1.96% | 2,147,967 |
| Jun 17, 2025 | 1.53 | 1.56 | 1.52 | 1.53 | 1.53 | - | 1,122,025 |
| Jun 16, 2025 | 1.52 | 1.55 | 1.51 | 1.53 | 1.53 | 0.66% | 1,164,619 |
| Jun 13, 2025 | 1.51 | 1.52 | 1.48 | 1.52 | 1.52 | - | 786,239 |
| Jun 12, 2025 | 1.53 | 1.53 | 1.50 | 1.52 | 1.52 | 0.66% | 721,942 |
| Jun 11, 2025 | 1.52 | 1.52 | 1.49 | 1.51 | 1.51 | -0.66% | 1,404,097 |
| Jun 10, 2025 | 1.51 | 1.53 | 1.50 | 1.52 | 1.52 | 0.66% | 1,259,602 |
| Jun 6, 2025 | 1.52 | 1.53 | 1.50 | 1.51 | 1.51 | -0.66% | 680,636 |
| Jun 5, 2025 | 1.55 | 1.55 | 1.51 | 1.52 | 1.52 | 0.66% | 719,266 |
| Jun 4, 2025 | 1.53 | 1.55 | 1.51 | 1.51 | 1.51 | -1.31% | 1,067,431 |
| Jun 3, 2025 | 1.54 | 1.56 | 1.52 | 1.53 | 1.53 | - | 1,716,596 |
| Jun 2, 2025 | 1.50 | 1.54 | 1.50 | 1.53 | 1.53 | 1.32% | 1,342,238 |
| May 30, 2025 | 1.47 | 1.51 | 1.47 | 1.51 | 1.51 | 2.03% | 1,402,963 |
| May 29, 2025 | 1.47 | 1.49 | 1.46 | 1.48 | 1.48 | 0.68% | 1,528,550 |
| May 28, 2025 | 1.47 | 1.50 | 1.46 | 1.47 | 1.47 | -1.34% | 1,486,985 |
| May 27, 2025 | 1.48 | 1.50 | 1.48 | 1.49 | 1.49 | 0.68% | 1,806,511 |
| May 26, 2025 | 1.47 | 1.49 | 1.47 | 1.48 | 1.48 | - | 1,142,739 |
| May 23, 2025 | 1.47 | 1.50 | 1.46 | 1.48 | 1.48 | - | 1,478,934 |