Australia markets closed

SG Fleet Group Limited (SGF.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
3.1300-0.0100 (-0.32%)
At close: 04:10PM AEST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20243.14003.16003.10003.13003.1300218,403
24 Apr 20243.19003.23003.12003.14003.1400611,301
23 Apr 20243.10003.20003.07003.18003.1800629,222
22 Apr 20243.10003.12003.06003.09003.0900327,101
19 Apr 20243.15003.17003.05003.09003.0900288,287
18 Apr 20243.15003.21003.13003.15003.1500515,426
17 Apr 20243.11003.20003.08003.16003.1600366,746
16 Apr 20243.13003.16003.09003.11003.1100292,857
15 Apr 20243.16003.20003.11003.15003.1500507,904
12 Apr 20243.16003.22003.12003.16003.1600708,837
11 Apr 20243.20003.20003.08003.14003.1400273,110
10 Apr 20243.09003.15003.03003.15003.1500253,425
09 Apr 20243.03003.06003.00003.05003.0500821,249
08 Apr 20242.98003.09002.95003.01003.0100447,464
05 Apr 20242.89002.96502.85002.96002.9600317,001
04 Apr 20242.85002.92002.85002.92002.9200179,325
03 Apr 20242.92002.92002.87002.90002.9000326,424
02 Apr 20242.91002.92002.84002.92002.9200270,143
28 Mar 20242.90002.96002.86002.95002.9500375,083
27 Mar 20242.82002.93002.82002.90002.9000530,043
26 Mar 20242.86002.86002.78002.81002.8100146,720
25 Mar 20242.86002.86002.79002.84002.8400114,263
22 Mar 20242.88002.88002.82002.84002.8400222,780
21 Mar 20242.80002.91002.77002.88002.8800658,270
20 Mar 20242.72002.77002.72002.76002.7600258,747
19 Mar 20242.75002.77002.69502.73002.7300308,717
18 Mar 20242.74002.78002.72002.75002.7500178,708
15 Mar 20242.84002.84002.72002.75002.7500199,893
14 Mar 20242.81002.86502.80002.84002.8400283,797
13 Mar 20242.76002.85002.76002.82002.8200301,865
12 Mar 20242.74002.78002.72002.75002.7500166,877
11 Mar 20242.77002.78002.74002.76002.7600144,815
08 Mar 20242.74002.78002.70002.76002.7600493,333
07 Mar 20242.73002.74002.65002.73002.7300259,509
06 Mar 20242.76002.76002.69002.72002.7200185,764
05 Mar 20242.71002.75002.65002.75002.7500224,458
05 Mar 20240.096 Dividend
04 Mar 20242.82002.83002.72002.79002.6940355,794
01 Mar 20242.78002.79002.69002.77002.6747640,101
29 Feb 20242.85002.85002.75002.83002.7326260,444
28 Feb 20242.79002.83002.70002.83002.7326339,301
27 Feb 20242.80002.82002.74002.78002.6843216,964
26 Feb 20242.84002.89002.75002.80002.7037281,457
23 Feb 20242.81002.84002.78002.84002.7423355,515
22 Feb 20242.64002.79002.64002.79002.6940749,832
21 Feb 20242.48002.75002.47002.65002.55882,386,489
20 Feb 20242.56002.63002.43002.48002.39471,560,222
19 Feb 20242.49002.50002.42002.44002.3560290,869
16 Feb 20242.48002.48002.43002.46002.3754190,215
15 Feb 20242.47002.48002.42002.47002.3850174,667
14 Feb 20242.42002.46002.41002.46002.3754175,725
13 Feb 20242.46002.48002.43002.47002.3850384,227
12 Feb 20242.43002.49002.39002.48002.3947465,534
09 Feb 20242.39002.46002.35002.45002.3657297,754
08 Feb 20242.45002.50002.38002.39002.3078714,932
07 Feb 20242.52002.52002.44002.45002.3657732,851
06 Feb 20242.48002.52002.44502.50002.4140245,516
05 Feb 20242.51002.51002.43502.46002.3754290,790
02 Feb 20242.38002.52002.38002.52002.4333319,362
01 Feb 20242.40002.41002.34002.37002.2885154,095
31 Jan 20242.40002.42002.36002.41002.3271115,224
30 Jan 20242.34002.37002.32002.35002.2691343,995
29 Jan 20242.38002.39002.31002.33002.2498312,551
25 Jan 20242.37002.37002.34002.34002.259574,890
24 Jan 20242.36002.41002.35002.37002.2885555,318
23 Jan 20242.37002.38002.34002.36002.2788156,643
22 Jan 20242.34002.36002.31502.36002.2788322,751
19 Jan 20242.29002.38002.29002.34002.2595296,334
18 Jan 20242.26002.32002.25502.30002.2209422,760
17 Jan 20242.27002.29002.24002.26002.1822207,131
16 Jan 20242.31002.32002.23002.26002.1822443,753
15 Jan 20242.35002.35002.32502.33002.249838,445
12 Jan 20242.34002.35002.31502.33002.2498240,694
11 Jan 20242.32002.38002.32002.35002.2691416,692
10 Jan 20242.33002.34002.31002.32002.2402835,692
09 Jan 20242.34002.35502.30002.33002.2498441,010
08 Jan 20242.35002.35002.28502.32002.2402657,886
05 Jan 20242.35002.35002.31002.31002.230595,374
04 Jan 20242.32002.36002.32002.34002.2595211,208
03 Jan 20242.36002.37002.29002.35002.2691633,027
02 Jan 20242.38002.38002.35002.36002.2788154,556
29 Dec 20232.38002.39002.35002.35002.269196,146
28 Dec 20232.37002.38002.34002.38002.2981323,990
27 Dec 20232.40002.40002.36002.37002.2885394,485
22 Dec 20232.37002.39002.34002.38002.2981121,554
21 Dec 20232.39002.39002.34002.37002.2885144,267
20 Dec 20232.27002.37002.27002.36002.2788483,978
19 Dec 20232.25002.26002.23002.26002.1822221,855
18 Dec 20232.26002.29002.24002.26002.1822287,155
15 Dec 20232.27002.27002.23502.26002.1822367,005
14 Dec 20232.26002.27002.25002.26002.1822237,545
13 Dec 20232.29002.29002.24002.25002.1726293,367
12 Dec 20232.27002.28002.24002.26002.1822234,262
11 Dec 20232.32002.32002.25002.25002.1726266,133
08 Dec 20232.32002.34002.29002.29002.2112131,489
07 Dec 20232.28002.32002.26002.31002.2305138,981
06 Dec 20232.26002.32002.26002.29002.2112204,776
05 Dec 20232.27002.27002.21002.25002.17261,117,736
04 Dec 20232.27002.29002.25002.26002.1822135,322
01 Dec 20232.28002.29002.25002.25002.172694,389
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...