SRG Global Limited (ASX:SRG)
Australia · Delayed Price · Currency is AUD 2.380
+0.010 (0.42%)
At close: Mar 18, 2026
SRG Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 2.40 | 2.42 | 2.36 | 2.37 | - | - | 2,058,297 |
| Mar 17, 2026 | 2.41 | 2.43 | 2.34 | 2.37 | 2.37 | -0.84% | 2,578,158 |
| Mar 16, 2026 | 2.50 | 2.50 | 2.38 | 2.39 | 2.39 | -5.16% | 3,834,590 |
| Mar 13, 2026 | 2.55 | 2.56 | 2.51 | 2.52 | 2.52 | -1.95% | 1,936,331 |
| Mar 12, 2026 | 2.80 | 2.80 | 2.56 | 2.57 | 2.57 | -4.10% | 2,057,572 |
| Mar 11, 2026 | 2.73 | 2.73 | 2.64 | 2.68 | 2.65 | -0.74% | 5,487,802 |
| Mar 10, 2026 | 2.67 | 2.76 | 2.67 | 2.70 | 2.67 | 2.27% | 2,549,992 |
| Mar 9, 2026 | 2.64 | 2.69 | 2.56 | 2.64 | 2.61 | -2.22% | 3,779,215 |
| Mar 6, 2026 | 2.61 | 2.71 | 2.59 | 2.70 | 2.67 | 1.50% | 5,393,386 |
| Mar 5, 2026 | 2.72 | 2.73 | 2.65 | 2.66 | 2.63 | -1.48% | 1,892,470 |
| Mar 4, 2026 | 2.76 | 2.78 | 2.70 | 2.70 | 2.67 | -2.88% | 2,428,546 |
| Mar 3, 2026 | 2.78 | 2.81 | 2.69 | 2.78 | 2.75 | -2.80% | 3,858,893 |
| Mar 2, 2026 | 2.85 | 2.89 | 2.82 | 2.86 | 2.83 | -1.38% | 3,079,768 |
| Feb 27, 2026 | 2.90 | 2.92 | 2.87 | 2.90 | 2.87 | 0.35% | 1,895,854 |
| Feb 26, 2026 | 2.91 | 2.92 | 2.84 | 2.89 | 2.86 | -0.34% | 1,239,702 |
| Feb 25, 2026 | 2.86 | 2.94 | 2.86 | 2.90 | 2.87 | 1.75% | 1,939,136 |
| Feb 24, 2026 | 2.85 | 2.90 | 2.80 | 2.85 | 2.82 | - | 4,250,987 |
| Feb 23, 2026 | 2.81 | 2.87 | 2.67 | 2.85 | 2.82 | 1.42% | 2,949,375 |
| Feb 20, 2026 | 2.84 | 2.87 | 2.78 | 2.81 | 2.78 | -2.43% | 1,684,581 |
| Feb 19, 2026 | 2.88 | 2.93 | 2.85 | 2.88 | 2.85 | - | 1,988,536 |
| Feb 18, 2026 | 2.84 | 2.94 | 2.75 | 2.88 | 2.85 | 3.23% | 2,087,206 |
| Feb 17, 2026 | 3.00 | 3.00 | 2.47 | 2.79 | 2.76 | -5.10% | 5,793,314 |
| Feb 16, 2026 | 2.91 | 2.96 | 2.90 | 2.94 | 2.91 | 1.03% | 2,817,991 |
| Feb 13, 2026 | 2.96 | 2.97 | 2.87 | 2.91 | 2.88 | -1.69% | 1,393,648 |
| Feb 12, 2026 | 2.98 | 3.01 | 2.94 | 2.96 | 2.93 | -1.99% | 2,032,095 |
| Feb 11, 2026 | 3.00 | 3.02 | 2.93 | 3.02 | 2.99 | - | 1,819,776 |
| Feb 10, 2026 | 2.99 | 3.05 | 2.91 | 3.02 | 2.99 | 1.00% | 2,406,398 |
| Feb 9, 2026 | 2.83 | 2.99 | 2.83 | 2.99 | 2.96 | 4.55% | 3,678,571 |
| Feb 6, 2026 | 2.92 | 2.92 | 2.82 | 2.86 | 2.83 | -2.72% | 1,720,188 |
| Feb 5, 2026 | 3.00 | 3.01 | 2.92 | 2.94 | 2.91 | -2.97% | 1,299,573 |
| Feb 4, 2026 | 2.99 | 3.03 | 2.96 | 3.03 | 3.00 | 1.34% | 1,242,059 |
| Feb 3, 2026 | 2.99 | 3.05 | 2.97 | 2.99 | 2.96 | 1.01% | 1,806,310 |
| Feb 2, 2026 | 2.96 | 3.01 | 2.90 | 2.96 | 2.93 | -1.99% | 2,640,907 |
| Jan 30, 2026 | 3.03 | 3.03 | 2.92 | 3.02 | 2.99 | 0.67% | 1,352,116 |
| Jan 29, 2026 | 3.01 | 3.04 | 2.97 | 3.00 | 2.97 | -0.99% | 1,144,467 |
| Jan 28, 2026 | 3.04 | 3.06 | 2.97 | 3.03 | 3.00 | -0.33% | 2,161,861 |
| Jan 27, 2026 | 3.00 | 3.04 | 2.96 | 3.04 | 3.01 | 1.33% | 755,220 |
| Jan 23, 2026 | 3.03 | 3.03 | 2.96 | 3.00 | 2.97 | -0.33% | 789,509 |
| Jan 22, 2026 | 3.00 | 3.03 | 2.98 | 3.01 | 2.98 | 0.67% | 781,203 |
| Jan 21, 2026 | 2.99 | 3.00 | 2.89 | 2.99 | 2.96 | -1.64% | 1,421,389 |
| Jan 20, 2026 | 3.09 | 3.09 | 3.00 | 3.04 | 3.01 | -1.30% | 911,665 |
| Jan 19, 2026 | 3.13 | 3.13 | 3.05 | 3.08 | 3.05 | -1.60% | 971,778 |
| Jan 16, 2026 | 3.09 | 3.14 | 3.06 | 3.13 | 3.09 | 0.97% | 1,702,433 |
| Jan 15, 2026 | 3.03 | 3.11 | 3.01 | 3.10 | 3.07 | 2.31% | 1,663,886 |
| Jan 14, 2026 | 3.02 | 3.09 | 3.01 | 3.03 | 3.00 | 0.33% | 1,557,954 |
| Jan 13, 2026 | 2.98 | 3.04 | 2.98 | 3.02 | 2.99 | 0.67% | 1,452,741 |
| Jan 12, 2026 | 3.00 | 3.06 | 2.98 | 3.00 | 2.97 | - | 1,977,181 |
| Jan 9, 2026 | 2.97 | 3.02 | 2.97 | 3.00 | 2.97 | 1.01% | 1,168,493 |
| Jan 8, 2026 | 2.94 | 2.98 | 2.87 | 2.97 | 2.94 | 2.06% | 1,492,167 |
| Jan 7, 2026 | 3.00 | 3.02 | 2.90 | 2.91 | 2.88 | -4.28% | 2,376,342 |