Australia markets closed

SRG Global Limited (SRG.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.9250+0.0350 (+3.93%)
At close: 04:10PM AEST
Time period:
23 July 2023 - 23 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
23 July 20240.93500.95000.90500.92500.92503,044,079
22 July 20240.88500.89000.87000.89000.8900192,606
19 July 20240.88000.89000.86500.89000.8900473,381
18 July 20240.87000.89500.86500.89000.8900393,443
17 July 20240.88000.88500.86750.87000.8700456,950
16 July 20240.88500.89000.87000.88000.88001,000,900
15 July 20240.89000.90250.88000.88500.8850488,148
12 July 20240.88000.89500.88000.89500.8950730,075
11 July 20240.90500.90500.88500.89000.8900396,200
10 July 20240.89000.89500.88000.89000.8900831,131
09 July 20240.89500.89500.87500.88000.8800904,951
08 July 20240.87500.90000.87000.88500.8850944,398
05 July 20240.86500.88000.85500.87500.87501,182,629
04 July 20240.87000.87000.84500.85500.8550673,746
03 July 20240.84500.87000.83750.86500.8650817,188
02 July 20240.82500.84000.81000.81000.8100530,858
01 July 20240.83500.83500.82500.82500.8250222,244
28 June 20240.83500.83500.81500.83500.8350793,364
27 June 20240.83000.84000.82000.83500.8350446,949
26 June 20240.85000.86000.83000.83000.83002,712,802
25 June 20240.84000.86500.83500.85500.8550694,654
24 June 20240.84000.85500.83000.84000.8400451,203
21 June 20240.86000.86000.83750.84000.84006,692,297
20 June 20240.87000.88500.85000.86000.8600910,731
19 June 20240.86500.88000.86000.87000.8700577,616
18 June 20240.85000.86000.83000.84500.84501,080,646
17 June 20240.85500.87000.84500.85000.8500385,124
14 June 20240.88000.89000.85500.85500.8550776,266
13 June 20240.89500.89500.87250.88000.8800337,855
12 June 20240.88500.89000.87500.89000.8900304,083
11 June 20240.89000.90000.88000.88500.8850506,559
07 June 20240.89500.90000.88000.88500.8850428,723
06 June 20240.90000.90000.88500.89500.8950276,953
05 June 20240.87000.87500.85500.87000.8700477,700
04 June 20240.88500.88500.87000.88000.8800522,719
03 June 20240.87500.89500.87500.88500.88501,120,849
31 May 20240.85000.89000.84250.89000.8900721,718
30 May 20240.87500.87500.85000.85000.85001,135,592
29 May 20240.89000.89000.87000.87500.8750927,415
28 May 20240.90000.91000.88500.89000.89001,516,570
27 May 20240.91000.91500.90000.90000.90001,103,290
24 May 20240.90500.91500.89750.90000.90001,966,935
23 May 20240.90000.90500.89000.90000.90001,577,083
22 May 20240.90000.92500.89000.89500.89502,053,557
21 May 20240.89500.90000.88500.90000.90001,755,761
20 May 20240.88000.91000.87500.88500.88502,007,207
17 May 20240.86500.86750.86000.86500.8650792,851
16 May 20240.86000.86500.85500.86500.8650317,870
15 May 20240.86000.86500.84500.85000.8500621,423
14 May 20240.86500.86500.85500.86500.8650808,905
13 May 20240.86000.87000.85500.86500.8650703,934
10 May 20240.86000.87500.85500.86000.8600476,355
09 May 20240.84500.87500.84000.87500.87501,382,322
08 May 20240.84000.84000.83000.84000.8400562,136
07 May 20240.83000.84500.82250.83500.8350668,742
06 May 20240.83500.83500.82000.82000.8200244,144
03 May 20240.83500.83500.82000.82500.82501,149,048
02 May 20240.82500.83500.82500.83000.8300322,823
01 May 20240.83000.83500.82500.83500.8350542,051
30 Apr 20240.86000.86000.84000.84000.8400953,455
29 Apr 20240.83500.86250.83500.85500.85501,116,576
26 Apr 20240.81000.83500.80500.83000.83001,573,734
24 Apr 20240.81000.81500.80500.81500.81501,054,693
23 Apr 20240.81000.81000.79500.80500.8050798,358
22 Apr 20240.80500.81500.80000.81000.8100772,169
19 Apr 20240.80500.81000.79500.80500.8050571,960
18 Apr 20240.81000.81500.80000.80000.8000551,957
17 Apr 20240.79500.81500.78500.80500.8050999,224
16 Apr 20240.80500.80500.78000.78500.7850782,967
15 Apr 20240.80000.81000.79750.80500.8050614,927
12 Apr 20240.80000.82000.79750.81500.81501,176,014
11 Apr 20240.80000.80000.78750.79500.7950415,537
10 Apr 20240.80000.80500.79500.80500.8050706,133
09 Apr 20240.78500.80000.78000.80000.8000633,449
08 Apr 20240.80000.80000.78250.79000.7900464,713
05 Apr 20240.79000.80000.78000.79000.7900554,687
04 Apr 20240.80000.80000.78500.79000.7900468,543
03 Apr 20240.81000.81500.79000.80000.8000644,405
02 Apr 20240.81000.82500.80250.82500.8250933,627
28 Mar 20240.80000.81500.79500.80000.80002,228,672
27 Mar 20240.77500.80500.77000.80000.80002,352,726
26 Mar 20240.76500.77500.75000.77000.77001,222,522
25 Mar 20240.76500.76500.76000.76500.7650566,993
22 Mar 20240.76000.77000.75500.76000.7600584,634
21 Mar 20240.75000.76500.75000.76000.7600734,055
20 Mar 20240.76500.76500.75000.75500.7550414,162
19 Mar 20240.73000.76500.73000.76000.76001,056,665
18 Mar 20240.75000.75250.73000.73000.7300632,429
15 Mar 20240.75500.75500.74000.75000.7500835,272
14 Mar 20240.75000.76000.74000.75500.7550853,097
14 Mar 20240.02 Dividend
13 Mar 20240.77000.77000.76500.77000.7500876,973
12 Mar 20240.77500.77500.76000.76000.7403343,713
11 Mar 20240.77500.78000.76000.77500.75491,133,921
08 Mar 20240.77000.77500.76500.77000.75001,078,917
07 Mar 20240.77000.77000.76000.76500.7451533,146
06 Mar 20240.76000.76500.75000.76000.7403666,634
05 Mar 20240.77500.77500.76000.76000.7403559,880
04 Mar 20240.77500.78000.77000.77500.7549812,511
01 Mar 20240.77500.77500.76750.77000.7500786,378
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...