SRG Global Limited (ASX:SRG)
Australia · Delayed Price · Currency is AUD 1.955
+0.010 (0.51%)
Sep 3, 2025, 4:10 PM AEST
SRG Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 1.97 | 2.00 | 1.95 | 1.95 | 1.95 | - | 3,818,654 |
| Sep 1, 2025 | 1.97 | 2.00 | 1.95 | 1.95 | 1.95 | -1.02% | 2,797,386 |
| Aug 29, 2025 | 1.93 | 1.98 | 1.91 | 1.97 | 1.97 | 2.07% | 1,574,073 |
| Aug 28, 2025 | 1.98 | 2.00 | 1.93 | 1.93 | 1.93 | -3.50% | 1,472,695 |
| Aug 27, 2025 | 1.97 | 2.00 | 1.94 | 2.00 | 2.00 | 2.04% | 2,085,353 |
| Aug 26, 2025 | 1.92 | 1.97 | 1.88 | 1.96 | 1.96 | 2.08% | 12,924,269 |
| Aug 25, 2025 | 1.93 | 1.94 | 1.90 | 1.92 | 1.92 | -1.03% | 3,095,200 |
| Aug 22, 2025 | 1.84 | 1.94 | 1.83 | 1.94 | 1.94 | 5.43% | 3,265,331 |
| Aug 21, 2025 | 1.85 | 1.85 | 1.80 | 1.84 | 1.84 | -0.54% | 4,355,712 |
| Aug 20, 2025 | 1.79 | 1.87 | 1.78 | 1.85 | 1.85 | 6.32% | 5,591,465 |
| Aug 19, 2025 | 1.69 | 1.77 | 1.63 | 1.74 | 1.74 | 8.07% | 3,981,856 |
| Aug 18, 2025 | 1.60 | 1.63 | 1.52 | 1.61 | 1.61 | - | 754,095 |
| Aug 15, 2025 | 1.63 | 1.63 | 1.59 | 1.61 | 1.61 | -1.23% | 913,619 |
| Aug 14, 2025 | 1.62 | 1.64 | 1.62 | 1.63 | 1.63 | 1.24% | 662,877 |
| Aug 13, 2025 | 1.62 | 1.63 | 1.56 | 1.61 | 1.61 | 1.90% | 1,513,694 |
| Aug 12, 2025 | 1.60 | 1.61 | 1.56 | 1.58 | 1.58 | -1.25% | 1,355,932 |
| Aug 11, 2025 | 1.61 | 1.61 | 1.58 | 1.60 | 1.60 | -0.62% | 967,331 |
| Aug 8, 2025 | 1.63 | 1.64 | 1.61 | 1.61 | 1.61 | -2.42% | 582,479 |
| Aug 7, 2025 | 1.63 | 1.66 | 1.62 | 1.65 | 1.65 | 1.23% | 781,017 |
| Aug 6, 2025 | 1.64 | 1.65 | 1.62 | 1.63 | 1.63 | -1.21% | 1,236,138 |
| Aug 5, 2025 | 1.65 | 1.66 | 1.63 | 1.65 | 1.65 | 0.61% | 562,355 |
| Aug 4, 2025 | 1.66 | 1.66 | 1.63 | 1.64 | 1.64 | -1.20% | 639,141 |
| 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 |