Australia markets open in 2 hours 57 minutes

St George Mining Limited (SGQ.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0300-0.0010 (-3.23%)
At close: 04:10PM AEST
Time period:
20 Sept 2023 - 20 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Sept 20240.03200.03200.03000.03000.03001,318,844
18 Sept 20240.03100.03100.03100.03100.03101,476,782
17 Sept 20240.03200.03200.03000.03100.03101,421,936
16 Sept 20240.03000.03200.02900.03000.03004,553,941
13 Sept 20240.02900.02900.02900.02900.0290926,347
12 Sept 20240.03000.03000.02900.02900.0290364,462
11 Sept 20240.02900.03000.02800.03000.03003,938,948
10 Sept 20240.02900.02900.02800.02800.02802,732,668
09 Sept 20240.03000.03100.02800.02800.02804,219,269
06 Sept 20240.03000.03100.02950.03000.03007,254,856
05 Sept 20240.03000.03200.03000.03000.03003,125,487
04 Sept 20240.03100.03200.03000.03200.0320708,724
03 Sept 20240.03100.03200.02900.03100.03108,207,049
02 Sept 20240.03300.03300.03000.03000.03006,099,583
30 Aug 20240.03200.03400.03200.03200.03203,290,412
29 Aug 20240.03200.03250.03150.03200.03204,049,845
28 Aug 20240.03400.03400.03200.03200.03205,610,201
27 Aug 20240.03400.03700.03300.03400.034012,793,777
26 Aug 20240.03500.03700.03450.03600.03607,731,195
23 Aug 20240.03400.03600.03400.03400.03408,131,651
22 Aug 20240.03600.03600.03300.03300.03308,732,393
21 Aug 20240.03700.03800.03200.03400.034019,501,209
20 Aug 20240.03600.03900.03600.03700.037017,472,400
19 Aug 20240.03300.03600.03300.03500.035012,236,343
16 Aug 20240.03100.03400.03100.03200.03209,950,662
15 Aug 20240.03000.03100.02900.02900.02906,800,903
14 Aug 20240.03200.03400.03000.03000.03008,585,687
13 Aug 20240.03500.03700.03200.03200.032018,518,656
12 Aug 20240.03100.03500.03100.03300.033037,384,593
09 Aug 20240.02500.02500.02500.02500.0250-
08 Aug 20240.02500.02500.02500.02500.0250-
07 Aug 20240.04100.04200.02500.02500.025046,476,898
06 Aug 20240.04000.04500.03900.04100.041046,860,804
05 Aug 20240.03400.03400.03400.03400.0340-
02 Aug 20240.03400.03400.03400.03400.0340-
01 Aug 20240.03300.03400.03200.03400.03401,514,082
31 July 20240.03300.03400.03250.03400.03401,467,477
30 July 20240.03200.03300.03200.03300.03301,882,533
29 July 20240.03200.03300.03200.03300.0330353,367
26 July 20240.03100.03200.03100.03200.03203,316,841
25 July 20240.03100.03200.03100.03100.03101,461,945
24 July 20240.03200.03200.03100.03100.03101,484,755
23 July 20240.03200.03200.03100.03100.0310491,710
22 July 20240.03300.03300.03100.03300.0330203,328
19 July 20240.03300.03300.03100.03300.03301,272,168
18 July 20240.03200.03300.03200.03300.0330833,463
17 July 20240.03150.03400.03150.03200.0320956,562
16 July 20240.03200.03200.03100.03100.0310927,953
15 July 20240.03200.03300.03200.03300.03302,329,288
12 July 20240.03100.03200.03000.03200.03201,787,663
11 July 20240.03000.03200.03000.03100.03104,665,478
10 July 20240.03000.03000.02900.02900.02901,287,376
09 July 20240.03000.03000.03000.03000.03001,516,981
08 July 20240.02700.03250.02700.03100.03107,856,234
05 July 20240.02600.02650.02600.02650.0265211,492
04 July 20240.02600.02600.02600.02600.0260302,590
03 July 20240.02500.02800.02500.02700.02701,032,540
02 July 20240.02600.02700.02550.02700.0270507,098
01 July 20240.02500.02600.02500.02600.0260418,598
28 June 20240.02400.02600.02400.02550.02551,996,286
27 June 20240.02500.02500.02400.02400.0240909,410
26 June 20240.02500.02500.02500.02500.025070,591
25 June 20240.02500.02500.02500.02500.0250941,879
24 June 20240.02600.02600.02500.02500.0250395,212
21 June 20240.02600.02600.02600.02600.0260716,913
20 June 20240.02600.02700.02600.02700.02701,801,949
19 June 20240.02600.02600.02500.02500.02501,023,063
18 June 20240.02700.02700.02550.02600.02603,395,220
17 June 20240.02500.02500.02500.02500.0250395,659
14 June 20240.02600.02600.02600.02600.0260342,667
13 June 20240.02500.02550.02500.02500.0250758,613
12 June 20240.02500.02500.02500.02500.0250966,344
11 June 20240.02600.02600.02400.02500.02501,259,709
07 June 20240.02600.02600.02500.02600.02601,402,908
06 June 20240.02700.02700.02600.02600.02601,660,888
05 June 20240.02600.02650.02500.02500.02502,002,426
04 June 20240.02700.02700.02600.02600.02602,793,594
03 June 20240.02400.02600.02300.02600.026011,066,097
31 May 20240.02200.02200.02200.02200.0220804,354
30 May 20240.02200.02300.02200.02200.02204,056,060
29 May 20240.02100.02200.02100.02100.02103,346,206
28 May 20240.01900.02000.01800.02000.02002,232,201
27 May 20240.01800.01900.01800.01800.01801,035,293
24 May 20240.01700.01700.01700.01700.0170383,164
23 May 20240.01800.01800.01700.01700.017037,174
22 May 20240.01800.01800.01700.01800.0180768,729
21 May 20240.01800.01800.01800.01800.0180203,699
20 May 20240.01900.01900.01800.01800.0180435,461
17 May 20240.01900.01900.01900.01900.0190777,510
16 May 20240.01800.01900.01800.01900.0190565,481
15 May 20240.01900.01950.01900.01900.019056,105
14 May 20240.01900.01900.01700.01900.01902,175,794
13 May 20240.01900.02000.01900.02000.0200238,300
10 May 20240.01900.01900.01800.01900.0190116,700
09 May 20240.02000.02100.01900.01900.0190621,001
08 May 20240.02200.02300.02000.02000.02001,913,409
07 May 20240.02000.02500.02000.02100.02102,199,911
06 May 20240.02000.02000.01900.01900.01902,024,899
03 May 20240.01700.01900.01600.01900.01901,066,613
02 May 20240.01700.01800.01700.01800.0180155,664
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...