St George Mining Limited (SGQ.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0200

0.0000

(0.00%)

At close: 03:38PM AEST

Time period:

20 Apr 2023 - 20 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
19 Apr 2024	0.0190	0.0200	0.0180	0.0200	0.0200	642,405
18 Apr 2024	0.0200	0.0200	0.0190	0.0200	0.0200	222,512
17 Apr 2024	0.0190	0.0200	0.0190	0.0200	0.0200	591,980
16 Apr 2024	0.0190	0.0200	0.0180	0.0180	0.0180	377,391
15 Apr 2024	0.0180	0.0200	0.0180	0.0200	0.0200	1,795,813
12 Apr 2024	0.0185	0.0190	0.0170	0.0190	0.0190	611,193
11 Apr 2024	0.0180	0.0180	0.0180	0.0180	0.0180	849,715
10 Apr 2024	0.0190	0.0190	0.0180	0.0180	0.0180	98,467
09 Apr 2024	0.0185	0.0185	0.0185	0.0185	0.0185	24,729
08 Apr 2024	0.0180	0.0185	0.0180	0.0185	0.0185	1,326,008
05 Apr 2024	0.0180	0.0190	0.0180	0.0190	0.0190	698,402
04 Apr 2024	0.0180	0.0190	0.0180	0.0190	0.0190	187,995
03 Apr 2024	0.0190	0.0190	0.0180	0.0180	0.0180	1,369,310
02 Apr 2024	0.0210	0.0210	0.0180	0.0190	0.0190	2,756,218
28 Mar 2024	0.0210	0.0210	0.0210	0.0210	0.0210	112,927
27 Mar 2024	0.0210	0.0210	0.0200	0.0200	0.0200	809,250
26 Mar 2024	0.0230	0.0230	0.0210	0.0210	0.0210	291,504
25 Mar 2024	0.0230	0.0230	0.0220	0.0220	0.0220	788,937
22 Mar 2024	0.0220	0.0230	0.0220	0.0230	0.0230	374,044
21 Mar 2024	0.0220	0.0220	0.0220	0.0220	0.0220	117,728
20 Mar 2024	0.0210	0.0220	0.0210	0.0210	0.0210	405,454
19 Mar 2024	0.0220	0.0220	0.0210	0.0210	0.0210	785,160
18 Mar 2024	0.0220	0.0230	0.0210	0.0210	0.0210	880,862
15 Mar 2024	0.0210	0.0220	0.0210	0.0220	0.0220	133,096
14 Mar 2024	0.0230	0.0230	0.0210	0.0210	0.0210	749,154
13 Mar 2024	0.0210	0.0230	0.0210	0.0220	0.0220	2,144,224
12 Mar 2024	0.0200	0.0210	0.0200	0.0200	0.0200	201,771
11 Mar 2024	0.0210	0.0210	0.0200	0.0200	0.0200	313,490
08 Mar 2024	0.0210	0.0210	0.0200	0.0210	0.0210	461,404
07 Mar 2024	0.0210	0.0210	0.0200	0.0210	0.0210	1,332,314
06 Mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	873,365
05 Mar 2024	0.0230	0.0230	0.0210	0.0210	0.0210	585,000
04 Mar 2024	0.0220	0.0230	0.0200	0.0230	0.0230	1,152,058
01 Mar 2024	0.0210	0.0210	0.0210	0.0210	0.0210	168,023
29 Feb 2024	0.0210	0.0220	0.0210	0.0210	0.0210	259,053
28 Feb 2024	0.0200	0.0210	0.0200	0.0210	0.0210	40,000
27 Feb 2024	0.0220	0.0220	0.0200	0.0210	0.0210	240,001
26 Feb 2024	0.0200	0.0210	0.0200	0.0200	0.0200	213,057
23 Feb 2024	0.0210	0.0210	0.0200	0.0200	0.0200	656,184
22 Feb 2024	0.0210	0.0210	0.0210	0.0210	0.0210	754,900
21 Feb 2024	0.0220	0.0220	0.0200	0.0200	0.0200	693,704
20 Feb 2024	0.0230	0.0230	0.0220	0.0230	0.0230	87,900
19 Feb 2024	0.0220	0.0230	0.0220	0.0230	0.0230	43,877
16 Feb 2024	0.0230	0.0230	0.0230	0.0230	0.0230	303,331
15 Feb 2024	0.0260	0.0260	0.0250	0.0250	0.0250	371,031
14 Feb 2024	0.0290	0.0290	0.0250	0.0250	0.0250	2,010,108
13 Feb 2024	0.0250	0.0250	0.0250	0.0250	0.0250	40
12 Feb 2024	0.0250	0.0250	0.0250	0.0250	0.0250	400,000
09 Feb 2024	0.0220	0.0250	0.0220	0.0250	0.0250	731,263
08 Feb 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
07 Feb 2024	0.0220	0.0220	0.0220	0.0220	0.0220	250,510
06 Feb 2024	0.0230	0.0230	0.0220	0.0220	0.0220	1,108,369
05 Feb 2024	0.0250	0.0250	0.0240	0.0240	0.0240	1,361,229
02 Feb 2024	0.0250	0.0260	0.0250	0.0250	0.0250	2,296,821
01 Feb 2024	0.0240	0.0250	0.0240	0.0250	0.0250	385,038
31 Jan 2024	0.0260	0.0260	0.0240	0.0240	0.0240	1,924,581
30 Jan 2024	0.0260	0.0260	0.0250	0.0260	0.0260	1,305,967
29 Jan 2024	0.0280	0.0280	0.0250	0.0280	0.0280	1,183,481
25 Jan 2024	0.0280	0.0280	0.0260	0.0280	0.0280	1,086,982
24 Jan 2024	0.0290	0.0295	0.0280	0.0280	0.0280	981,907
23 Jan 2024	0.0310	0.0310	0.0290	0.0300	0.0300	3,521,968
22 Jan 2024	0.0320	0.0320	0.0310	0.0320	0.0320	593,252
19 Jan 2024	0.0330	0.0330	0.0310	0.0310	0.0310	322,237
18 Jan 2024	0.0330	0.0330	0.0310	0.0320	0.0320	652,184
17 Jan 2024	0.0350	0.0350	0.0320	0.0330	0.0330	1,418,811
16 Jan 2024	0.0350	0.0350	0.0330	0.0330	0.0330	123,164
15 Jan 2024	0.0340	0.0340	0.0340	0.0340	0.0340	23,125
12 Jan 2024	0.0330	0.0350	0.0330	0.0350	0.0350	348,344
11 Jan 2024	0.0345	0.0350	0.0345	0.0350	0.0350	14,425
10 Jan 2024	0.0350	0.0350	0.0340	0.0340	0.0340	196,531
09 Jan 2024	0.0340	0.0370	0.0340	0.0350	0.0350	995,724
08 Jan 2024	0.0350	0.0350	0.0340	0.0350	0.0350	243,409
05 Jan 2024	0.0350	0.0360	0.0350	0.0350	0.0350	136,796
04 Jan 2024	0.0350	0.0360	0.0350	0.0350	0.0350	674,513
03 Jan 2024	0.0350	0.0360	0.0350	0.0360	0.0360	130,273
02 Jan 2024	0.0350	0.0360	0.0350	0.0350	0.0350	2,042,166
29 Dec 2023	0.0350	0.0350	0.0340	0.0340	0.0340	811,777
28 Dec 2023	0.0330	0.0340	0.0330	0.0330	0.0330	911,272
27 Dec 2023	0.0320	0.0330	0.0310	0.0330	0.0330	844,717
22 Dec 2023	0.0320	0.0330	0.0320	0.0320	0.0320	1,230,305
21 Dec 2023	0.0320	0.0330	0.0310	0.0320	0.0320	616,120
20 Dec 2023	0.0330	0.0330	0.0310	0.0320	0.0320	736,846
19 Dec 2023	0.0340	0.0340	0.0330	0.0330	0.0330	3,253,155
18 Dec 2023	0.0340	0.0340	0.0320	0.0330	0.0330	827,045
15 Dec 2023	0.0350	0.0350	0.0340	0.0350	0.0350	684,647
14 Dec 2023	0.0350	0.0360	0.0350	0.0355	0.0355	1,154,801
13 Dec 2023	0.0340	0.0340	0.0330	0.0340	0.0340	622,196
12 Dec 2023	0.0310	0.0330	0.0310	0.0330	0.0330	1,013,068
11 Dec 2023	0.0330	0.0340	0.0300	0.0320	0.0320	1,922,306
08 Dec 2023	0.0370	0.0370	0.0340	0.0340	0.0340	739,292
07 Dec 2023	0.0380	0.0380	0.0375	0.0375	0.0375	4,423,907
06 Dec 2023	0.0370	0.0380	0.0360	0.0380	0.0380	4,807,642
05 Dec 2023	0.0360	0.0370	0.0340	0.0365	0.0365	1,582,917
04 Dec 2023	0.0320	0.0370	0.0320	0.0360	0.0360	1,023,716
01 Dec 2023	0.0330	0.0330	0.0310	0.0330	0.0330	1,424,298
30 Nov 2023	0.0340	0.0340	0.0310	0.0330	0.0330	3,415,813
29 Nov 2023	0.0340	0.0340	0.0330	0.0330	0.0330	338,932
28 Nov 2023	0.0340	0.0340	0.0330	0.0340	0.0340	993,768
27 Nov 2023	0.0350	0.0350	0.0330	0.0330	0.0330	2,883,826
24 Nov 2023	0.0340	0.0350	0.0330	0.0340	0.0340	965,588
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,817.40-81.50(-1.03%)

ASX 2007,567.30-74.80(-0.98%)

AUD/USD0.6421-0.0004(-0.07%)

OIL83.24+0.51(+0.62%)

GOLD2,406.70+8.70(+0.36%)

Bitcoin AUD99,302.39+5,797.88(+6.20%)

St George Mining Limited (SGQ.AX)

ALL ORDS
7,817.40
-81.50(-1.03%)

ASX 200
7,567.30
-74.80(-0.98%)

AUD/USD
0.6421
-0.0004(-0.07%)

OIL
83.24
+0.51(+0.62%)

GOLD
2,406.70
+8.70(+0.36%)

Bitcoin AUD
99,302.39
+5,797.88(+6.20%)