Stealth Global Holdings Ltd.(AU:SGI)
A$1.15-0.04 (-2.95%)
AU:SGI
Stealth Global Holdings Ltd. historical prices
A$1.15
At close:-0.04 (-2.95%)
Want to see AU:SGI full AI Analyst Report?
Stealth Global Holdings Ltd. (SGI) Historical Prices
13 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -2.95% | 3,371 | 0.04 |
| Nov 12, 2026 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | +0.42% | 113 | 0.00 |
| Nov 11, 2026 | 1.17 | 1.20 | 1.17 | 1.18 | 1.18 | -0.84% | 34,454 | 0.44 |
| Nov 10, 2026 | 1.22 | 1.25 | 1.17 | 1.19 | 1.19 | -3.25% | 39,322 | 0.49 |
| Nov 09, 2026 | 1.23 | 1.25 | 1.22 | 1.22 | 1.22 | -0.81% | 118,431 | 1.52 |
| Nov 06, 2026 | 1.21 | 1.23 | 1.21 | 1.23 | 1.23 | 0.00% | 53,312 | 0.69 |
| Nov 05, 2026 | 1.23 | 1.24 | 1.20 | 1.23 | 1.23 | 0.00% | 23,210 | 0.30 |
| Nov 04, 2026 | 1.23 | 1.23 | 1.20 | 1.23 | 1.23 | -1.60% | 30,000 | 0.36 |
| Nov 03, 2026 | 1.25 | 1.25 | 1.24 | 1.25 | 1.25 | 0.00% | 10,417 | 0.12 |
| Nov 02, 2026 | 1.25 | 1.25 | 1.16 | 1.25 | 1.25 | +3.31% | 25,057 | 0.29 |
| Oct 30, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -0.41% | 111 | 0.00 |
| Oct 29, 2026 | 1.25 | 1.25 | 1.22 | 1.22 | 1.22 | -0.41% | 1,139 | 0.01 |
| Oct 28, 2026 | 1.22 | 1.30 | 1.16 | 1.22 | 1.22 | 0.00% | 0 | 0.00 |
| Oct 27, 2026 | 1.22 | 1.24 | 1.22 | 1.22 | 1.22 | -0.41% | 3,790 | 0.04 |
| Oct 26, 2026 | 1.22 | 1.23 | 1.13 | 1.23 | 1.23 | +0.41% | 15,835 | 0.17 |
| Oct 23, 2026 | 1.10 | 1.22 | 1.09 | 1.22 | 1.22 | -0.41% | 28,627 | 0.31 |
| Oct 22, 2026 | 1.23 | 1.29 | 1.10 | 1.23 | 1.23 | 0.00% | 0 | 0.00 |
| Oct 21, 2026 | 1.23 | 1.29 | 1.10 | 1.23 | 1.23 | 0.00% | 0 | 0.00 |
| Oct 20, 2026 | 1.13 | 1.25 | 1.13 | 1.23 | 1.23 | +1.24% | 33,661 | 0.35 |
| Oct 19, 2026 | 1.22 | 1.22 | 1.16 | 1.21 | 1.21 | +0.83% | 17,986 | 0.19 |
| Oct 16, 2026 | 1.22 | 1.22 | 1.16 | 1.20 | 1.20 | 0.00% | 93,241 | 0.96 |
| Oct 15, 2026 | 1.21 | 1.21 | 1.17 | 1.20 | 1.20 | -5.51% | 177,225 | 1.88 |
| Oct 14, 2026 | 1.27 | 1.27 | 1.10 | 1.27 | 1.27 | 0.00% | 0 | 0.00 |
| Oct 13, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -2.31% | 7,692 | 0.08 |
| Oct 12, 2026 | 1.30 | 1.30 | 1.19 | 1.30 | 1.30 | 0.00% | 49,594 | 0.51 |
| Oct 09, 2026 | 1.30 | 1.30 | 1.25 | 1.30 | 1.30 | +1.17% | 45,198 | 0.46 |
| Oct 08, 2026 | 1.27 | 1.29 | 1.26 | 1.29 | 1.29 | -0.39% | 946 | 0.01 |
| Oct 07, 2026 | 1.28 | 1.30 | 1.27 | 1.29 | 1.29 | +1.18% | 8,801 | 0.09 |
| Oct 06, 2026 | 1.27 | 1.30 | 1.25 | 1.28 | 1.28 | +1.59% | 51,007 | 0.51 |
| Oct 05, 2026 | 1.30 | 1.30 | 1.26 | 1.26 | 1.26 | -3.46% | 28,775 | 0.29 |
| Oct 02, 2026 | 1.30 | 1.31 | 1.28 | 1.30 | 1.30 | 0.00% | 41,763 | 0.41 |
| Oct 01, 2026 | 1.26 | 1.31 | 1.26 | 1.30 | 1.30 | 0.00% | 82,344 | 0.83 |
| Sep 30, 2026 | 1.30 | 1.30 | 1.24 | 1.30 | 1.30 | 0.00% | 71,614 | 0.73 |
| Sep 29, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 0.00% | 5 | 0.00 |
| Sep 28, 2026 | 1.30 | 1.30 | 1.28 | 1.30 | 1.30 | +0.39% | 29,112 | 0.29 |
| Sep 25, 2026 | 1.31 | 1.31 | 1.29 | 1.30 | 1.30 | -0.38% | 24,388 | 0.24 |
| Sep 24, 2026 | 1.32 | 1.32 | 1.30 | 1.30 | 1.30 | -1.52% | 743 | 0.01 |
| Sep 23, 2026 | 1.32 | 1.32 | 1.27 | 1.32 | 1.32 | 0.00% | 31,797 | 0.29 |
| Sep 22, 2026 | 1.32 | 1.32 | 1.28 | 1.32 | 1.32 | +0.76% | 71,278 | 0.64 |
| Sep 21, 2026 | 1.30 | 1.31 | 1.21 | 1.31 | 1.31 | +0.77% | 180,270 | 1.65 |
| Sep 18, 2026 | 1.30 | 1.30 | 1.24 | 1.30 | 1.30 | -1.52% | 69,637 | 0.63 |
| Sep 17, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 0.00% | 4 | 0.00 |
| Sep 16, 2026 | 1.25 | 1.32 | 1.23 | 1.32 | 1.32 | 0.00% | 189,614 | 1.70 |
| Sep 15, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -0.75% | 11,098 | 0.10 |
| Sep 14, 2026 | 1.34 | 1.34 | 1.29 | 1.33 | 1.33 | -0.75% | 83,403 | 0.64 |
| Sep 11, 2026 | 1.29 | 1.34 | 1.26 | 1.34 | 1.34 | +4.28% | 74,794 | 0.56 |
| Sep 10, 2026 | 1.30 | 1.34 | 1.28 | 1.29 | 1.29 | -3.38% | 76,196 | 0.58 |
| Sep 09, 2026 | 1.36 | 1.36 | 1.30 | 1.33 | 1.33 | -2.21% | 71,135 | 0.54 |
| Sep 08, 2026 | 1.36 | 1.36 | 1.35 | 1.36 | 1.36 | 0.00% | 20,402 | 0.15 |
| Sep 07, 2026 | 1.35 | 1.36 | 1.34 | 1.36 | 1.36 | -0.73% | 69,392 | 0.51 |
