Australia markets closed

The Sage Group plc (SGGEF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
14.590.00 (0.00%)
At close: 12:23PM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 202414.5914.5914.5914.5914.59-
17 Apr 202414.5914.5914.5914.5914.59-
16 Apr 202414.5914.5914.5914.5914.59-
15 Apr 202414.5914.5914.5914.5914.59-
12 Apr 202414.5914.5914.5914.5914.59300
11 Apr 202415.6915.6915.6915.6915.69-
10 Apr 202415.6915.6915.6915.6915.69-
09 Apr 202415.6915.6915.6915.6915.69-
08 Apr 202415.6915.6915.6915.6915.692,100
05 Apr 202415.2915.2915.2915.2915.29-
04 Apr 202415.8015.8015.2515.2915.299,300
03 Apr 202414.9014.9014.9014.9014.90-
02 Apr 202414.9014.9014.9014.9014.90-
01 Apr 202414.9014.9014.9014.9014.90100
28 Mar 202415.1615.1615.1615.1615.1625,800
27 Mar 202415.7015.7015.7015.7015.70-
26 Mar 202415.7015.7015.7015.7015.70-
25 Mar 202415.7015.7015.7015.7015.70200
22 Mar 202415.1315.1315.1315.1315.132,700
21 Mar 202414.9014.9014.9014.9014.90-
20 Mar 202414.9014.9014.9014.9014.90100
19 Mar 202415.2415.2415.2415.2415.241,100
18 Mar 202414.8014.8014.8014.8014.80100
15 Mar 202415.9515.9515.9515.9515.95-
14 Mar 202415.9515.9515.9515.9515.95-
13 Mar 202415.9515.9515.9515.9515.95-
12 Mar 202415.9515.9515.9515.9515.952,100
11 Mar 202416.5016.5016.5016.5016.50300
08 Mar 202416.0016.0016.0016.0016.00-
07 Mar 202415.7816.0015.7816.0016.001,200
06 Mar 202415.5815.5815.5815.5815.58-
05 Mar 202415.5815.5815.5815.5815.58-
04 Mar 202415.5815.5815.5815.5815.58200
01 Mar 202415.4315.4315.3915.3915.391,000
29 Feb 202415.7515.7515.7515.7515.75400
28 Feb 202415.3415.5115.3415.5115.51800
27 Feb 202414.7714.7714.7714.7714.77-
26 Feb 202414.7714.7714.7714.7714.77-
23 Feb 202414.7714.7714.7714.7714.77-
22 Feb 202414.7714.7714.7714.7714.7710,800
21 Feb 202414.7914.7914.7914.7914.79-
20 Feb 202415.0615.2214.6214.7914.791,400
16 Feb 202414.4914.4914.4914.4914.49-
15 Feb 202414.4914.4914.4914.4914.49300
14 Feb 202414.2614.2614.2614.2614.26400
13 Feb 202414.1414.1414.1414.1414.14200
12 Feb 202414.8614.8614.8614.8614.86-
09 Feb 202414.8614.8614.8614.8614.8620,100
08 Feb 202414.7814.7814.7814.7814.78600
07 Feb 202414.3614.3614.3614.3614.36-
06 Feb 202414.3614.3614.3614.3614.36-
05 Feb 202414.3614.3614.3614.3614.36-
02 Feb 202414.5914.7814.3614.3614.365,100
01 Feb 202414.7714.7714.7714.7714.77700
31 Jan 202414.8014.8014.8014.8014.80300
30 Jan 202414.8014.8014.8014.8014.80-
29 Jan 202414.7514.8914.7514.8014.808,000
26 Jan 202414.6114.6114.6114.6114.6122,800
25 Jan 202414.4614.4614.4614.4614.4621,700
24 Jan 202414.8114.8914.8114.8914.8920,400
23 Jan 202414.1914.1914.1914.1914.19700
22 Jan 202414.2614.6814.2614.6814.681,400
19 Jan 202414.4414.4414.4414.4414.44-
18 Jan 202414.4414.4414.4414.4414.44-
17 Jan 202414.4414.4414.4414.4414.44300
16 Jan 202414.9314.9314.9314.9314.93-
12 Jan 202414.9314.9314.9314.9314.93700
11 Jan 202414.2714.5214.2714.5214.52600
11 Jan 20240.162 Dividend
10 Jan 202414.7014.7014.7014.7014.54-
09 Jan 202414.7014.7014.7014.7014.54-
08 Jan 202414.6414.7014.3114.7014.5415,200
05 Jan 202414.4914.4914.4914.4914.33100
04 Jan 202414.4414.4414.4414.4414.28-
03 Jan 202414.4414.4414.4414.4414.28300
02 Jan 202414.7014.7014.5614.5614.4011,500
29 Dec 202314.7914.7914.7914.7914.63600
28 Dec 202314.9814.9814.9814.9814.81-
27 Dec 202314.9814.9814.9814.9814.81400
26 Dec 202314.4014.4014.4014.4014.24-
22 Dec 202314.4014.4014.4014.4014.24-
21 Dec 202314.9514.9514.4014.4014.243,300
20 Dec 202314.2014.2014.2014.2014.04-
19 Dec 202314.4614.4614.2014.2014.04300
18 Dec 202314.5214.5214.5214.5214.36300
15 Dec 202314.8214.8214.8214.8214.66-
14 Dec 202314.7515.0014.5714.8214.66900
13 Dec 202314.8814.8814.8814.8814.72-
12 Dec 202314.8814.8814.8814.8814.72100
11 Dec 202314.1114.1114.1114.1113.95-
08 Dec 202314.1114.1114.1114.1113.95-
07 Dec 202314.1114.1114.1114.1113.95-
06 Dec 202314.1114.1114.1114.1113.95-
05 Dec 202314.1114.1114.1114.1113.95200
04 Dec 202314.5014.5014.5014.5014.34-
01 Dec 202313.8314.5013.8314.5014.344,000
30 Nov 202313.4613.4613.4613.4613.31-
29 Nov 202313.4613.4613.4613.4613.31-
28 Nov 202313.4613.4613.4613.4613.31-
27 Nov 202313.9913.9913.4613.4613.312,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...