SRG Global Limited (ASX:SRG)
Australia · Delayed Price · Currency is AUD 2.940
-0.090 (-2.97%)
At close: Feb 5, 2026
SRG Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 3.00 | 3.01 | 2.92 | 2.94 | 2.94 | -2.97% | 1,299,573 |
| Feb 4, 2026 | 2.99 | 3.03 | 2.96 | 3.03 | 3.03 | 1.34% | 1,214,420 |
| Feb 3, 2026 | 2.99 | 3.05 | 2.97 | 2.99 | 2.99 | 1.01% | 1,806,310 |
| Feb 2, 2026 | 2.96 | 3.01 | 2.90 | 2.96 | 2.96 | -1.99% | 2,640,907 |
| Jan 30, 2026 | 3.03 | 3.03 | 2.92 | 3.02 | 3.02 | 0.67% | 1,352,116 |
| Jan 29, 2026 | 3.01 | 3.04 | 2.97 | 3.00 | 3.00 | -0.99% | 1,144,467 |
| Jan 28, 2026 | 3.04 | 3.06 | 2.97 | 3.03 | 3.03 | -0.33% | 2,161,861 |
| Jan 27, 2026 | 3.00 | 3.04 | 2.96 | 3.04 | 3.04 | 1.33% | 755,220 |
| Jan 23, 2026 | 3.03 | 3.03 | 2.96 | 3.00 | 3.00 | -0.33% | 789,509 |
| Jan 22, 2026 | 3.00 | 3.03 | 2.98 | 3.01 | 3.01 | 0.67% | 781,203 |
| Jan 21, 2026 | 2.99 | 3.00 | 2.89 | 2.99 | 2.99 | -1.64% | 1,421,389 |
| Jan 20, 2026 | 3.09 | 3.09 | 3.00 | 3.04 | 3.04 | -1.30% | 911,665 |
| Jan 19, 2026 | 3.13 | 3.13 | 3.05 | 3.08 | 3.08 | -1.60% | 971,778 |
| Jan 16, 2026 | 3.09 | 3.14 | 3.06 | 3.13 | 3.13 | 0.97% | 1,702,433 |
| Jan 15, 2026 | 3.03 | 3.11 | 3.01 | 3.10 | 3.10 | 2.31% | 1,663,886 |
| Jan 14, 2026 | 3.02 | 3.09 | 3.01 | 3.03 | 3.03 | 0.33% | 1,557,954 |
| Jan 13, 2026 | 2.98 | 3.04 | 2.98 | 3.02 | 3.02 | 0.67% | 1,448,251 |
| Jan 12, 2026 | 3.00 | 3.06 | 2.98 | 3.00 | 3.00 | - | 1,977,181 |
| Jan 9, 2026 | 2.97 | 3.02 | 2.97 | 3.00 | 3.00 | 1.01% | 1,168,493 |
| Jan 8, 2026 | 2.94 | 2.98 | 2.87 | 2.97 | 2.97 | 2.06% | 1,492,167 |
| Jan 7, 2026 | 3.00 | 3.02 | 2.90 | 2.91 | 2.91 | -4.28% | 2,376,342 |
| Jan 6, 2026 | 2.97 | 3.08 | 2.97 | 3.04 | 3.04 | 1.67% | 3,968,404 |
| Jan 5, 2026 | 2.98 | 3.02 | 2.96 | 2.99 | 2.99 | 0.34% | 1,305,735 |
| Jan 2, 2026 | 2.98 | 2.98 | 2.93 | 2.98 | 2.98 | -0.67% | 433,067 |
| Dec 31, 2025 | 2.97 | 3.00 | 2.94 | 3.00 | 3.00 | 1.01% | 585,124 |
| Dec 30, 2025 | 2.93 | 2.97 | 2.91 | 2.97 | 2.97 | 1.02% | 1,009,789 |
| Dec 29, 2025 | 3.01 | 3.05 | 2.91 | 2.94 | 2.94 | -2.33% | 963,542 |
| Dec 24, 2025 | 2.97 | 3.01 | 2.93 | 3.01 | 3.01 | 1.35% | 598,756 |
| Dec 23, 2025 | 2.98 | 3.00 | 2.94 | 2.97 | 2.97 | -0.34% | 706,854 |
| Dec 22, 2025 | 2.97 | 3.01 | 2.92 | 2.98 | 2.98 | 0.68% | 1,384,011 |
| Dec 19, 2025 | 2.84 | 2.96 | 2.82 | 2.96 | 2.96 | 3.50% | 9,580,360 |
| Dec 18, 2025 | 2.88 | 2.89 | 2.77 | 2.86 | 2.86 | - | 1,958,043 |
| Dec 17, 2025 | 2.85 | 2.89 | 2.83 | 2.86 | 2.86 | 0.35% | 1,895,567 |
| Dec 16, 2025 | 2.85 | 2.87 | 2.83 | 2.85 | 2.85 | -0.70% | 2,173,315 |
| Dec 15, 2025 | 2.85 | 2.87 | 2.79 | 2.87 | 2.87 | 0.35% | 1,273,409 |
| Dec 12, 2025 | 2.80 | 2.87 | 2.77 | 2.86 | 2.86 | 2.14% | 1,529,168 |
| Dec 11, 2025 | 2.79 | 2.81 | 2.76 | 2.80 | 2.80 | 1.45% | 1,814,683 |
| Dec 10, 2025 | 2.75 | 2.79 | 2.74 | 2.76 | 2.76 | -0.36% | 2,506,097 |
| Dec 9, 2025 | 2.79 | 2.81 | 2.74 | 2.77 | 2.77 | -0.36% | 4,556,928 |
| Dec 8, 2025 | 2.85 | 2.87 | 2.78 | 2.78 | 2.78 | -3.81% | 2,195,525 |
| Dec 5, 2025 | 2.85 | 2.90 | 2.80 | 2.89 | 2.89 | 3.21% | 1,229,582 |
| Dec 4, 2025 | 2.88 | 2.88 | 2.80 | 2.80 | 2.80 | -2.78% | 3,623,831 |
| Dec 3, 2025 | 2.90 | 2.94 | 2.81 | 2.88 | 2.88 | -0.35% | 1,960,322 |
| Dec 2, 2025 | 2.83 | 2.89 | 2.78 | 2.89 | 2.89 | 3.21% | 1,011,558 |
| Dec 1, 2025 | 2.90 | 2.92 | 2.80 | 2.80 | 2.80 | -2.78% | 1,440,471 |
| Nov 28, 2025 | 2.80 | 2.89 | 2.80 | 2.88 | 2.88 | 0.35% | 1,301,641 |
| Nov 27, 2025 | 2.84 | 2.87 | 2.77 | 2.87 | 2.87 | 1.06% | 1,681,529 |
| Nov 26, 2025 | 2.85 | 2.86 | 2.73 | 2.84 | 2.84 | - | 2,418,885 |
| Nov 25, 2025 | 2.80 | 2.87 | 2.75 | 2.84 | 2.84 | 6.37% | 4,631,074 |
| Nov 24, 2025 | 2.68 | 2.72 | 2.66 | 2.67 | 2.67 | 1.14% | 23,376,730 |