Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

SRG Global Limited (SRG.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.6450

-0.0100

(-1.53%)

As of 01:08PM AEDT. Market open.

Time period:

02 Oct 2022 - 02 Oct 2023

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 Oct 2023	0.6550	0.6550	0.6400	0.6450	0.6450	245,630
29 Sept 2023	0.6300	0.6550	0.6300	0.6550	0.6550	197,427
28 Sept 2023	0.6300	0.6400	0.6300	0.6400	0.6400	317,405
27 Sept 2023	0.6350	0.6350	0.6250	0.6350	0.6350	596,316
26 Sept 2023	0.6450	0.6450	0.6300	0.6300	0.6300	635,969
25 Sept 2023	0.6300	0.6500	0.6300	0.6500	0.6500	165,501
22 Sept 2023	0.6450	0.6450	0.6350	0.6350	0.6350	566,440
21 Sept 2023	0.6500	0.6500	0.6400	0.6450	0.6450	550,166
20 Sept 2023	0.6450	0.6600	0.6400	0.6600	0.6600	910,602
19 Sept 2023	0.6550	0.6600	0.6400	0.6600	0.6600	538,378
18 Sept 2023	0.6600	0.6700	0.6500	0.6500	0.6500	352,023
15 Sept 2023	0.6600	0.6700	0.6600	0.6700	0.6700	296,119
14 Sept 2023	0.6650	0.6650	0.6500	0.6500	0.6500	384,667
13 Sept 2023	0.6750	0.6750	0.6650	0.6650	0.6650	321,078
12 Sept 2023	0.6700	0.6750	0.6650	0.6700	0.6700	190,139
11 Sept 2023	0.6750	0.6750	0.6600	0.6650	0.6650	408,816
08 Sept 2023	0.6800	0.6800	0.6625	0.6650	0.6650	213,428
07 Sept 2023	0.6700	0.6800	0.6600	0.6700	0.6700	320,557
06 Sept 2023	0.7100	0.7100	0.6800	0.6800	0.6800	234,103
06 Sept 2023	0.02 Dividend
05 Sept 2023	0.7200	0.7200	0.7050	0.7100	0.6900	309,030
04 Sept 2023	0.7100	0.7200	0.6950	0.7150	0.6949	586,032
01 Sept 2023	0.7100	0.7100	0.6950	0.6950	0.6754	226,770
31 Aug 2023	0.7100	0.7100	0.7000	0.7100	0.6900	92,418
30 Aug 2023	0.7100	0.7100	0.7000	0.7100	0.6900	226,206
29 Aug 2023	0.6800	0.7000	0.6800	0.6900	0.6706	583,065
28 Aug 2023	0.6850	0.6850	0.6650	0.6800	0.6608	558,294
25 Aug 2023	0.6950	0.6950	0.6550	0.6850	0.6657	2,718,884
24 Aug 2023	0.7000	0.7100	0.6800	0.6900	0.6706	1,298,905
23 Aug 2023	0.7200	0.7250	0.6650	0.7050	0.6851	2,681,585
22 Aug 2023	0.7500	0.7550	0.7150	0.7200	0.6997	2,443,659
21 Aug 2023	0.7300	0.7425	0.7200	0.7200	0.6997	445,296
18 Aug 2023	0.7300	0.7350	0.7250	0.7250	0.7046	642,268
17 Aug 2023	0.7350	0.7350	0.7150	0.7150	0.6949	442,333
16 Aug 2023	0.7250	0.7400	0.7150	0.7400	0.7192	566,404
15 Aug 2023	0.7300	0.7400	0.7250	0.7300	0.7094	691,138
14 Aug 2023	0.7200	0.7300	0.7100	0.7300	0.7094	538,076
11 Aug 2023	0.7200	0.7200	0.7050	0.7050	0.6851	261,369
10 Aug 2023	0.7350	0.7350	0.7150	0.7150	0.6949	171,453
09 Aug 2023	0.7300	0.7400	0.7150	0.7400	0.7192	334,322
08 Aug 2023	0.7400	0.7400	0.7250	0.7250	0.7046	291,309
07 Aug 2023	0.7400	0.7450	0.7250	0.7400	0.7192	143,976
04 Aug 2023	0.7400	0.7400	0.7200	0.7200	0.6997	547,953
03 Aug 2023	0.7400	0.7400	0.7350	0.7350	0.7143	154,531
02 Aug 2023	0.7550	0.7550	0.7350	0.7450	0.7240	332,223
01 Aug 2023	0.7450	0.7550	0.7400	0.7550	0.7337	134,447
31 July 2023	0.7400	0.7500	0.7400	0.7450	0.7240	370,900
28 July 2023	0.7450	0.7500	0.7400	0.7450	0.7240	191,566
27 July 2023	0.7350	0.7550	0.7350	0.7500	0.7289	579,612
26 July 2023	0.7500	0.7500	0.7375	0.7450	0.7240	202,700
25 July 2023	0.7550	0.7550	0.7350	0.7450	0.7240	218,823
24 July 2023	0.7600	0.7600	0.7500	0.7550	0.7337	214,496
21 July 2023	0.7500	0.7625	0.7400	0.7600	0.7386	627,817
20 July 2023	0.7300	0.7550	0.7250	0.7550	0.7337	1,131,605
19 July 2023	0.7350	0.7350	0.7150	0.7250	0.7046	3,004,049
18 July 2023	0.7200	0.7300	0.7150	0.7300	0.7094	1,580,973
17 July 2023	0.7250	0.7250	0.7100	0.7150	0.6949	407,257
14 July 2023	0.7000	0.7200	0.7000	0.7150	0.6949	482,941
13 July 2023	0.7100	0.7200	0.7100	0.7150	0.6949	608,845
12 July 2023	0.7250	0.7250	0.7050	0.7100	0.6900	566,157
11 July 2023	0.7150	0.7250	0.7150	0.7150	0.6949	531,522
10 July 2023	0.7400	0.7400	0.7100	0.7100	0.6900	367,185
07 July 2023	0.7300	0.7325	0.7250	0.7250	0.7046	301,729
06 July 2023	0.7500	0.7500	0.7300	0.7350	0.7143	296,705
05 July 2023	0.7400	0.7500	0.7300	0.7500	0.7289	202,394
04 July 2023	0.7300	0.7600	0.7300	0.7450	0.7240	439,319
03 July 2023	0.7450	0.7550	0.7375	0.7450	0.7240	296,791
30 June 2023	0.7350	0.7550	0.7350	0.7500	0.7289	386,345
29 June 2023	0.7350	0.7500	0.7350	0.7500	0.7289	432,799
28 June 2023	0.7300	0.7500	0.7200	0.7500	0.7289	490,685
27 June 2023	0.7050	0.7250	0.7050	0.7250	0.7046	647,550
26 June 2023	0.7200	0.7200	0.7050	0.7200	0.6997	242,947
23 June 2023	0.7300	0.7300	0.7100	0.7250	0.7046	186,023
22 June 2023	0.7350	0.7350	0.7150	0.7150	0.6949	209,899
21 June 2023	0.7150	0.7350	0.7150	0.7350	0.7143	553,476
20 June 2023	0.7100	0.7150	0.7050	0.7150	0.6949	442,601
19 June 2023	0.7100	0.7200	0.7000	0.7100	0.6900	256,481
16 June 2023	0.7000	0.7100	0.6950	0.7050	0.6851	743,788
15 June 2023	0.7000	0.7150	0.6900	0.7050	0.6851	3,158,619
14 June 2023	0.6800	0.6950	0.6775	0.6850	0.6657	2,208,544
13 June 2023	0.6700	0.6775	0.6650	0.6700	0.6511	351,899
09 June 2023	0.6550	0.6700	0.6550	0.6700	0.6511	214,672
08 June 2023	0.6550	0.6575	0.6500	0.6550	0.6365	505,865
07 June 2023	0.6700	0.6700	0.6500	0.6600	0.6414	1,080,372
06 June 2023	0.6600	0.6800	0.6600	0.6650	0.6463	1,019,212
05 June 2023	0.6500	0.6700	0.6500	0.6650	0.6463	498,963
02 June 2023	0.6900	0.6900	0.6500	0.6650	0.6463	663,851
01 June 2023	0.6800	0.6800	0.6700	0.6750	0.6560	233,274
31 May 2023	0.6950	0.6950	0.6750	0.6800	0.6608	400,854
30 May 2023	0.6900	0.6950	0.6750	0.6950	0.6754	695,706
29 May 2023	0.6950	0.7000	0.6900	0.7000	0.6803	1,411,966
26 May 2023	0.7150	0.7150	0.6950	0.6950	0.6754	673,491
25 May 2023	0.7200	0.7200	0.6900	0.6950	0.6754	906,151
24 May 2023	0.7250	0.7350	0.7200	0.7200	0.6997	928,820
23 May 2023	0.7250	0.7350	0.7250	0.7250	0.7046	432,552
22 May 2023	0.7450	0.7450	0.7300	0.7350	0.7143	2,303,708
19 May 2023	0.7400	0.7450	0.7350	0.7450	0.7240	1,271,739
18 May 2023	0.7300	0.7450	0.7300	0.7300	0.7094	620,077
17 May 2023	0.7400	0.7400	0.7300	0.7350	0.7143	109,969
16 May 2023	0.7500	0.7500	0.7350	0.7350	0.7143	214,552
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,247.20-2.50(-0.03%)

ASX 2007,044.80-3.80(-0.05%)

AUD/USD0.6425-0.0012(-0.19%)

OIL91.05+0.26(+0.29%)

GOLD1,858.90-7.20(-0.39%)

Bitcoin AUD43,563.35+1,481.58(+3.52%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

SRG Global Limited (SRG.AX)

ALL ORDS
7,247.20
-2.50(-0.03%)

ASX 200
7,044.80
-3.80(-0.05%)

AUD/USD
0.6425
-0.0012(-0.19%)

OIL
91.05
+0.26(+0.29%)

GOLD
1,858.90
-7.20(-0.39%)

Bitcoin AUD
43,563.35
+1,481.58(+3.52%)