tiprankstipranks
Stealth Global Holdings Ltd. (AU:SGI)
ASX:SGI
Australian Market
SGI
Stealth Global Holdings Ltd.
RESEARCH TOOLSreports

Stealth Global Holdings Ltd. (SGI) Historical Prices

13 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 09, 2026
1.02
1.02
0.96
1.00
1.00
0.00%
219,151
1.22
Apr 08, 2026
1.03
1.04
0.99
1.00
1.00
-2.44%
259,665
1.47
Apr 07, 2026
1.08
1.08
1.01
1.03
1.03
-4.21%
75,974
0.43
Apr 06, 2026
1.07
1.09
1.01
1.07
1.07
0.00%
0
0.00
Apr 03, 2026
1.07
1.09
1.01
1.07
1.07
0.00%
0
0.00
Apr 02, 2026
1.02
1.09
1.01
1.07
1.07
+4.90%
95,781
0.52
Apr 01, 2026
0.92
1.02
0.92
1.02
1.02
+7.37%
276,559
1.52
Mar 31, 2026
0.92
0.96
0.83
0.95
0.95
+3.26%
604,987
3.49
Mar 30, 2026
0.92
0.97
0.91
0.92
0.92
-4.17%
73,783
0.42
Mar 27, 2026
0.96
0.96
0.92
0.96
0.96
0.00%
20,561
0.12
Mar 26, 2026
0.95
0.98
0.92
0.96
0.96
+1.05%
69,999
0.40
Mar 25, 2026
0.96
0.99
0.92
0.95
0.95
-1.04%
231,414
1.32
Mar 24, 2026
0.97
1.00
0.93
0.96
0.96
-4.00%
112,806
0.64
Mar 23, 2026
1.00
1.00
0.92
1.00
1.00
0.00%
42,417
0.23
Mar 20, 2026
0.98
1.00
0.97
1.00
1.00
+1.01%
55,541
0.30
Mar 19, 2026
1.00
1.00
0.97
0.99
0.99
-1.00%
238,679
1.30
Mar 18, 2026
0.99
1.01
0.98
1.00
1.00
0.00%
40,318
0.22
Mar 17, 2026
1.00
1.01
0.99
1.00
1.00
0.00%
405,940
2.22
Mar 16, 2026
1.00
1.01
0.98
1.00
1.00
-0.50%
109,588
0.59
Mar 13, 2026
1.01
1.03
0.96
1.01
1.01
-1.47%
293,050
1.61
Mar 12, 2026
1.10
1.11
1.01
1.02
1.02
-5.99%
122,716
0.66
Mar 11, 2026
1.10
1.11
1.08
1.09
1.09
-0.46%
57,786
0.30
Mar 10, 2026
0.99
1.09
0.99
1.09
1.09
+12.37%
141,369
0.74
Mar 09, 2026
0.99
1.00
0.91
0.97
0.97
-3.96%
339,655
1.80
Mar 06, 2026
1.00
1.04
0.98
1.01
1.01
+1.00%
148,730
0.77
Mar 05, 2026
1.04
1.05
1.00
1.00
1.00
-3.85%
287,653
1.48
Mar 04, 2026
1.02
1.10
1.01
1.04
1.04
+0.97%
390,680
2.03
Mar 03, 2026
1.07
1.08
1.01
1.03
1.03
-8.44%
377,056
2.01
Mar 02, 2026
1.18
1.21
1.07
1.13
1.13
-5.06%
322,702
1.75
Feb 27, 2026
1.15
1.19
1.11
1.19
1.19
+3.04%
323,006
1.78
Feb 26, 2026
1.15
1.16
1.03
1.15
1.15
-2.13%
966,681
5.69
Feb 25, 2026
1.26
1.34
1.08
1.18
1.18
-5.24%
1,021,136
6.64
Feb 24, 2026
1.27
1.27
1.23
1.24
1.24
-4.62%
157,195
1.04
Feb 23, 2026
1.28
1.30
1.28
1.30
1.30
+0.39%
39,815
0.26
Feb 20, 2026
1.30
1.30
1.27
1.30
1.30
-0.38%
25,566
0.17
Feb 19, 2026
1.27
1.32
1.25
1.30
1.30
+0.78%
163,717
1.05
Feb 18, 2026
1.30
1.32
1.27
1.29
1.29
-0.77%
59,618
0.37
Feb 17, 2026
1.28
1.30
1.28
1.30
1.30
+1.96%
10,471
0.06
Feb 16, 2026
1.29
1.31
1.27
1.28
1.28
-1.16%
46,210
0.25
Feb 13, 2026
1.32
1.33
1.26
1.29
1.29
-1.53%
55,283
0.29
Feb 12, 2026
1.34
1.34
1.27
1.31
1.31
-4.73%
204,450
0.98
Feb 11, 2026
1.35
1.40
1.30
1.39
1.39
+0.73%
164,990
0.74
Feb 10, 2026
1.33
1.38
1.33
1.38
1.38
+3.38%
79,177
0.36
Feb 09, 2026
1.27
1.35
1.26
1.33
1.33
+0.76%
88,265
0.40
Feb 06, 2026
1.35
1.35
1.26
1.32
1.32
-9.28%
176,606
0.79
Feb 05, 2026
1.46
1.46
1.35
1.46
1.46
-4.28%
268,904
1.23
Feb 04, 2026
1.52
1.52
1.41
1.52
1.52
0.00%
94,733
0.44
Feb 03, 2026
1.52
1.52
1.44
1.52
1.52
+1.00%
229,341
1.07
Feb 02, 2026
1.43
1.55
1.43
1.51
1.51
+8.51%
165,767
0.78
Jan 30, 2026
1.50
1.50
1.37
1.39
1.39
-7.53%
79,447
0.38
Rows:
50