Stealth Group Holdings Ltd Historical Data - SGI | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Australia
ASX
Stealth Group Holdings Ltd (SGI)
Stealth Group Holdings Ltd (SGI) Historical

Stealth Group Holdings Ltd (SGI)

0.635

0.015

( 2.42% )

Updated: 23:33:05

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.075	13.3928571429	0.56	0.635	0.535	120891	0.55500464	DE
4	0.19	42.6966292135	0.445	0.635	0.415	190049	0.50258507	DE
12	0.145	29.5918367347	0.49	0.635	0.375	139378	0.47239422	DE
26	0.425	202.380952381	0.21	0.635	0.205	257122	0.37718732	DE
52	0.37	139.622641509	0.265	0.635	0.17	206657	0.3240033	DE
156	0.495	353.571428571	0.14	0.635	0.096	156192	0.2398602	DE
260	0.544	597.802197802	0.091	0.635	0.05	167073	0.19029611	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1740460500	0.62	0.08	14.81	0.5649999	0.635	0.5649999	2302505
1740374100	0.54	-0.02	-3.57	0.545	0.545	0.535	240391
1740114900	0.56	-0.005	-0.88	0.5649999	0.5649999	0.555	56060
1740028500	0.5649999	-0.005	-0.88	0.5699999	0.5699999	0.56	64505
1739942100	0.5699999	0.0099999	1.79	0.56	0.5699999	0.545	146583
1739855700	0.56	0	0.00	0.56	0.5699999	0.56	96915
1739769300	0.56	-0.01	-1.75	0.5699999	0.5699999	0.555	110458
1739510100	0.5699999	0	0.00	0.5699999	0.5699999	0.56	31787
1739423700	0.5699999	0	0.00	0.5699999	0.5699999	0.5649999	148956
1739337300	0.5699999	0.0224999	4.11	0.5699999	0.575	0.5649999	253915
1739250900	0.5475	0.0175	3.30	0.55	0.595	0.54	340096
1739164500	0.53	0.05	10.42	0.49	0.535	0.485	644504
1738905300	0.48	0.03	6.67	0.45	0.48	0.45	318215
1738818900	0.45	0.005	1.12	0.445	0.45	0.44	162491
1738732500	0.445	0.005	1.14	0.44	0.445	0.44	85760
1738646100	0.44	0.005	1.15	0.445	0.445	0.44	12954
1738559700	0.435	0	0.00	0.43	0.44	0.43	121186
1738300500	0.435	0	0.00	0.43	0.45	0.43	502761
1738214100	0.435	0	0.00	0.435	0.44	0.435	57969
1738127700	0.435	0.015	3.57	0.425	0.44	0.425	52054
1738041300	0.42	-0.02	-4.55	0.445	0.445	0.415	353428
1737695700	0.44	0	0.00	0.44	0.445	0.4325	263889
1737609300	0.44	0.005	1.15	0.44	0.44	0.435	161820
1737522900	0.435	0.005	1.16	0.435	0.44	0.43	236490
1737436500	0.43	0	0.00	0.43	0.435	0.43	24058
1737350100	0.43	0.0200001	4.88	0.4099999	0.435	0.4099999	149162
1737090900	0.4099999	0.0199999	5.13	0.385	0.4099999	0.385	89690
1737004500	0.39	-0.015	-3.70	0.405	0.4099999	0.39	122575
1736918100	0.405	0.005	1.25	0.4099999	0.4099999	0.405	10831
1736831700	0.4	0.005	1.27	0.39	0.4	0.375	208720
1736745300	0.395	-0.01	-2.47	0.405	0.405	0.395	233332
1736486100	0.405	0	0.00	0.405	0.405	0.405	0
1736399700	0.405	-0.01	-2.41	0.415	0.415	0.405	60291
1736313300	0.415	-0.01	-2.35	0.425	0.425	0.415	48240
1736226900	0.425	-0.02	-4.49	0.435	0.435	0.425	16506
1736140500	0.445	0.015	3.49	0.43	0.445	0.43	65555
1735881300	0.43	0	0.00	0.43	0.43	0.43	1000
1735794900	0.43	0	0.00	0.43	0.43	0.43	4272
1735617660	0.43	0	0.00	0.43	0.43	0.415	18989
1735535700	0.43	0.005	1.18	0.415	0.43	0.415	23987
1735276500	0.425	0	0.00	0.43	0.43	0.42	27400
1735014060	0.425	-0.01	-2.30	0.43	0.43	0.425	10435
1734930900	0.435	0	0.00	0.425	0.435	0.425	67901
1734671700	0.435	-0.005	-1.14	0.44	0.45	0.425	54496
1734585300	0.44	-0.025	-5.38	0.4575	0.46	0.43	220485
1734498900	0.465	-0.005	-1.06	0.465	0.465	0.46	59740
1734412500	0.47	0.01	2.17	0.47	0.47	0.46	77512
1734326100	0.46	-0.01	-2.13	0.455	0.47	0.455	11685
1734066900	0.47	-0.005	-1.05	0.47	0.48	0.47	404472
1733980500	0.475	0.005	1.06	0.475	0.48	0.475	141252
1733894100	0.47	0	0.00	0.47	0.48	0.46	226216
1733807700	0.47	0.005	1.08	0.465	0.47	0.455	223189
1733721300	0.465	0.005	1.09	0.465	0.47	0.46	48862
1733462100	0.46	0.005	1.10	0.455	0.465	0.445	320858
1733375700	0.455	0	0.00	0.445	0.455	0.445	41573
1733289300	0.455	-0.005	-1.09	0.46	0.46	0.45	71866
1733202900	0.46	-0.03	-6.12	0.49	0.49	0.46	117445
1733116500	0.49	0.02	4.26	0.475	0.5	0.475	465452
1732857300	0.47	0	0.00	0.47	0.475	0.47	63669
1732770900	0.47	-0.01	-2.08	0.47	0.47	0.465	17560
1732684500	0.48	0	0.00	0.48	0.48	0.465	129766
1732598100	0.48	0.03	6.67	0.455	0.48	0.455	225578

Leverage Shares 3X TESLA

Ubs Lux Fund Solutions S...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions