SRG Global Limited (ASX:SRG)
Australia · Delayed Price · Currency is AUD 3.820
-0.050 (-1.29%)
Aug 25, 2026, 4:10 PM AEST
SRG Global Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 3.86 | 3.90 | 3.78 | 3.82 | 3.82 | -1.29% | 2,537,293 |
| Aug 24, 2026 | 3.95 | 3.96 | 3.85 | 3.87 | 3.87 | -0.77% | 1,544,778 |
| Aug 21, 2026 | 3.95 | 3.99 | 3.84 | 3.90 | 3.90 | -2.01% | 2,003,334 |
| Aug 20, 2026 | 4.09 | 4.09 | 3.87 | 3.98 | 3.98 | -2.93% | 3,091,695 |
| Aug 19, 2026 | 4.05 | 4.18 | 4.03 | 4.10 | 4.10 | 3.54% | 7,803,162 |
| Aug 18, 2026 | 4.01 | 4.02 | 3.82 | 3.96 | 3.96 | 9.39% | 4,284,077 |
| Aug 17, 2026 | 3.64 | 3.73 | 3.58 | 3.62 | 3.62 | -0.55% | 1,268,393 |
| Aug 14, 2026 | 3.50 | 3.68 | 3.49 | 3.64 | 3.64 | 3.41% | 1,705,585 |
| Aug 13, 2026 | 3.55 | 3.56 | 3.48 | 3.52 | 3.52 | 0.57% | 1,447,175 |
| Aug 12, 2026 | 3.47 | 3.58 | 3.41 | 3.50 | 3.50 | 1.45% | 2,363,200 |
| Aug 11, 2026 | 3.35 | 3.47 | 3.33 | 3.45 | 3.45 | 1.47% | 2,334,001 |
| Aug 10, 2026 | 3.42 | 3.43 | 3.37 | 3.40 | 3.40 | - | 445,352 |
| Aug 7, 2026 | 3.47 | 3.48 | 3.39 | 3.40 | 3.40 | -2.02% | 1,004,770 |
| Aug 6, 2026 | 3.39 | 3.50 | 3.39 | 3.47 | 3.47 | 0.29% | 1,453,434 |
| Aug 5, 2026 | 3.43 | 3.49 | 3.39 | 3.46 | 3.46 | 0.87% | 1,126,916 |
| Aug 4, 2026 | 3.39 | 3.44 | 3.37 | 3.43 | 3.43 | 1.48% | 1,151,428 |
| Aug 3, 2026 | 3.33 | 3.40 | 3.25 | 3.38 | 3.38 | 0.60% | 1,189,071 |
| Jul 31, 2026 | 3.34 | 3.38 | 3.31 | 3.36 | 3.36 | 3.38% | 946,542 |
| Jul 30, 2026 | 3.30 | 3.33 | 3.25 | 3.25 | 3.25 | -2.69% | 1,044,306 |
| Jul 29, 2026 | 3.45 | 3.46 | 3.34 | 3.34 | 3.34 | -2.34% | 1,348,262 |
| Jul 28, 2026 | 3.45 | 3.46 | 3.34 | 3.42 | 3.42 | -1.72% | 1,435,974 |
| Jul 27, 2026 | 3.47 | 3.51 | 3.45 | 3.48 | 3.48 | 1.75% | 952,344 |
| Jul 24, 2026 | 3.52 | 3.52 | 3.39 | 3.42 | 3.42 | -2.84% | 885,662 |
| Jul 23, 2026 | 3.57 | 3.63 | 3.51 | 3.52 | 3.52 | 0.28% | 611,220 |
| Jul 22, 2026 | 3.54 | 3.55 | 3.46 | 3.51 | 3.51 | -1.68% | 809,338 |
| Jul 21, 2026 | 3.57 | 3.65 | 3.50 | 3.57 | 3.57 | 1.42% | 1,851,832 |
| Jul 20, 2026 | 3.56 | 3.57 | 3.49 | 3.52 | 3.52 | 0.57% | 529,162 |
| Jul 17, 2026 | 3.59 | 3.59 | 3.48 | 3.50 | 3.50 | -1.13% | 646,968 |
| Jul 16, 2026 | 3.59 | 3.60 | 3.51 | 3.54 | 3.54 | -0.84% | 731,893 |
| Jul 15, 2026 | 3.51 | 3.60 | 3.51 | 3.57 | 3.57 | 0.85% | 784,484 |
| Jul 14, 2026 | 3.49 | 3.57 | 3.44 | 3.54 | 3.54 | 1.43% | 1,813,007 |
| Jul 13, 2026 | 3.57 | 3.60 | 3.45 | 3.49 | 3.49 | -2.51% | 843,438 |
| Jul 10, 2026 | 3.59 | 3.62 | 3.55 | 3.58 | 3.58 | -0.83% | 805,922 |
| Jul 9, 2026 | 3.55 | 3.65 | 3.43 | 3.61 | 3.61 | 2.56% | 986,136 |
| Jul 8, 2026 | 3.63 | 3.65 | 3.46 | 3.52 | 3.52 | -4.86% | 2,126,198 |
| Jul 7, 2026 | 3.75 | 3.78 | 3.70 | 3.70 | 3.70 | -1.07% | 2,132,539 |
| Jul 6, 2026 | 3.78 | 3.82 | 3.73 | 3.74 | 3.74 | -1.32% | 877,586 |
| Jul 3, 2026 | 3.82 | 3.95 | 3.74 | 3.79 | 3.79 | -0.26% | 852,217 |
| Jul 2, 2026 | 3.88 | 3.89 | 3.79 | 3.80 | 3.80 | -2.06% | 1,538,962 |
| Jul 1, 2026 | 4.01 | 4.04 | 3.86 | 3.88 | 3.88 | -2.51% | 2,361,779 |
| Jun 30, 2026 | 4.02 | 4.04 | 3.98 | 3.98 | 3.98 | -0.75% | 1,822,744 |
| Jun 29, 2026 | 4.02 | 4.07 | 3.90 | 4.01 | 4.01 | -0.25% | 3,298,559 |
| Jun 26, 2026 | 4.04 | 4.07 | 3.99 | 4.02 | 4.02 | - | 1,174,781 |
| Jun 25, 2026 | 4.06 | 4.09 | 3.99 | 4.02 | 4.02 | -0.99% | 1,129,242 |
| Jun 24, 2026 | 4.07 | 4.09 | 4.01 | 4.06 | 4.06 | 1.00% | 1,576,143 |
| Jun 23, 2026 | 4.06 | 4.08 | 4.00 | 4.02 | 4.02 | - | 884,418 |
| Jun 22, 2026 | 3.99 | 4.05 | 3.98 | 4.02 | 4.02 | 1.26% | 1,394,766 |
| Jun 19, 2026 | 4.00 | 4.03 | 3.93 | 3.97 | 3.97 | 0.51% | 2,152,564 |
| Jun 18, 2026 | 3.97 | 4.02 | 3.93 | 3.95 | 3.95 | -1.50% | 3,475,007 |
| Jun 17, 2026 | 3.86 | 4.02 | 3.85 | 4.01 | 4.01 | 2.82% | 1,552,477 |