Australia markets closed

SRG Global Limited (SRG.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.8150+0.0100 (+1.24%)
At close: 04:10PM AEST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
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
29 Feb 20240.77000.78000.76000.77500.7549656,418
28 Feb 20240.77500.78000.77250.77500.7549623,013
27 Feb 20240.78000.79000.76500.78000.75971,660,154
26 Feb 20240.76500.78250.76000.78000.7597931,583
23 Feb 20240.75500.76000.74500.75000.7305585,226
22 Feb 20240.75500.76000.74500.75500.73543,617,406
21 Feb 20240.76500.76500.75000.76000.7403978,852
20 Feb 20240.74500.77250.74500.76500.74513,756,784
19 Feb 20240.73000.73750.72500.73000.7110772,020
16 Feb 20240.72500.73000.72000.73000.71101,186,519
15 Feb 20240.73000.74000.71500.72000.7013782,649
14 Feb 20240.72000.73500.71500.73500.7159306,091
13 Feb 20240.73000.73500.72500.72500.7062116,024
12 Feb 20240.72000.74000.70500.74000.7208489,815
09 Feb 20240.70000.72750.70000.71000.6916684,339
08 Feb 20240.72000.72500.71500.71500.6964368,994
07 Feb 20240.69500.72500.69500.72500.70621,289,622
06 Feb 20240.67000.69000.67000.69000.6721489,697
05 Feb 20240.67000.68000.66500.68000.6623215,609
02 Feb 20240.68000.68000.67000.67500.6575292,952
01 Feb 20240.68500.68500.67000.67500.6575313,394
31 Jan 20240.68000.69000.67500.69000.6721471,541
30 Jan 20240.65000.67500.65000.66500.6477351,270
29 Jan 20240.66000.66500.65000.65000.6331392,324
25 Jan 20240.65500.66000.64500.66000.6429233,822
24 Jan 20240.67000.67000.63000.65000.63311,006,488
23 Jan 20240.67000.68000.66500.67000.6526110,020
22 Jan 20240.69000.69000.66500.67000.6526126,408
19 Jan 20240.68500.69000.67500.67500.6575113,108
18 Jan 20240.69500.69500.67500.67500.6575270,627
17 Jan 20240.69500.69500.68500.69000.672138,764
16 Jan 20240.69500.69500.69000.69500.6769279,585
15 Jan 20240.69000.69000.68500.68500.6672108,011
12 Jan 20240.68000.69000.68000.69000.67211,126,021
11 Jan 20240.69500.70000.67000.68000.6623316,702
10 Jan 20240.67500.69000.67500.67500.6575239,649
09 Jan 20240.69000.70000.67000.67000.6526600,403
08 Jan 20240.70000.70000.68500.69000.6721215,750
05 Jan 20240.69000.69500.68500.69500.6769113,251
04 Jan 20240.68000.69500.68000.68000.6623497,341
03 Jan 20240.68500.70500.68500.70000.6818391,375
02 Jan 20240.67500.69000.67500.69000.6721381,897
29 Dec 20230.67000.68000.67000.67000.6526255,842
28 Dec 20230.66500.67500.65750.67000.6526631,146
27 Dec 20230.66500.66500.66000.66500.6477215,194
22 Dec 20230.66500.66750.65500.66000.6429126,173
21 Dec 20230.66500.66500.65500.65500.6380177,871
20 Dec 20230.66000.66750.66000.66500.6477781,610
19 Dec 20230.65000.67000.65000.66500.6477490,243
18 Dec 20230.65000.66500.65000.65500.6380639,107
15 Dec 20230.65500.66000.64500.65000.63311,102,570
14 Dec 20230.64500.65500.64500.65000.63311,757,561
13 Dec 20230.65000.65500.64000.64000.62341,214,101
12 Dec 20230.65000.65000.63500.64500.6282784,214
11 Dec 20230.64000.65500.64000.65000.6331289,802
08 Dec 20230.65000.65500.64500.65000.6331412,770
07 Dec 20230.65000.65500.64500.64500.6282451,098
06 Dec 20230.65000.66000.65000.65500.6380163,591
05 Dec 20230.64500.65500.64500.64500.6282623,119
04 Dec 20230.66000.66000.65000.65000.6331775,274
01 Dec 20230.65500.66000.64500.65500.6380596,134
30 Nov 20230.67000.67000.65500.66000.6429249,715
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...