Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Fri 25-May-23 03:48:38 AM AEST

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(SGI) STEALTH GROUP HOLDINGS LTD Daily Prices...

     Prev Section TOC    Company Info for SGI    Limits Next Section


Company Details for (SGI) STEALTH GROUP HOLDINGS LTD

Listing Code SGI
Listing Name STEALTH GROUP HOLDINGS LTD
GICS Sector Capital Goods
ISIN Name
ISIN Security
ISIN Code


Maximum Price date available .. Thursday 22nd May 2025
Latest price with VOLUME for SGI .. Wednesday 21st August 2024

SGI is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN 0.049 1 0.0
MAX ### ### ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for SGI    Bottom Next Section


1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 Next >>


End of day Prices (full format),

150 Days for (SGI) STEALTH GROUP HOLDINGS LTD
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2025-May-22 Thu 0.84 ### 0.82 0.855 78.4 78.4 ###
2025-May-21 Wed 0.86 0.875 0.82 0.82 9.7 9.7 0.1
2025-May-20 Tue 0.785 0.88 0.785 0.88 194,246 ### ### ### 0.1
2025-May-19 Mon 0.85 0.875 0.79 ### 7.8 7.8 0.0
2025-May-16 Fri ### ### 0.86 0.86 36,026 ### ### ### ###
2025-May-15 Thu ### 0.925 0.885 ### 217,846 197,150 23.1 23.1 0.0
2025-May-14 Wed 0.925 0.925 0.875 0.925 93,523 84,170 68.4 68.4 ###
2025-May-13 Tue ### 0.945 0.89 0.925 ### ### ###
2025-May-12 Mon ### ### 0.855 ### 89.0 89.0 0.0
2025-May-09 Fri ### ### ### ### 111,876 0 ### ### 0.0
2025-May-08 Thu ### ### ### ### 589,470 0 96.2 96.2 0.0
2025-May-07 Wed 0.825 0.825 0.7725 ### 207,258 165,547 ### ### 0.0
2025-May-06 Tue ### ### 0.79 0.83 27.4 27.4 ###
2025-May-05 Mon 0.8 0.845 0.8 0.83 90.3 90.3 ###
2025-May-02 Fri 0.785 0.8 0.77 0.8 172,379 ### ### ### 0.1
2025-May-01 Thu 0.74 0.8 ### 0.785 ### ### ###
2025-Apr-30 Wed 0.71 ### ### ### 59,841 0 ### ### 0.0
2025-Apr-29 Tue ### 0.74 0.7 0.72 ### ### ###
2025-Apr-28 Mon 0.77 0.775 ### 0.7 281,488 109,076 5.2 5.2 ###
2025-Apr-24 Thu 0.825 0.825 0.75 0.75 ### ### ###
2025-Apr-23 Wed ### 0.85 ### 0.85 148,471 ### ### ### ###
2025-Apr-22 Tue 0.78 0.78 ### ### 25.9 25.9 0.0
2025-Apr-17 Thu 0.83 0.83 0.83 0.83 0 ###
2025-Apr-16 Wed 0.83 0.83 0.83 0.83 0 ###
2025-Apr-15 Tue 0.86 ### ### 0.83 ### ### ###
2025-Apr-14 Mon 0.785 0.875 0.785 0.87 239,351 ### 96.0 96.0 0.1
2025-Apr-11 Fri 0.725 0.785 0.725 0.78 ### ### 0.1
2025-Apr-10 Thu ### 0.8 ### 0.75 215,584 ### 94.2 94.2 ###
2025-Apr-09 Wed ### 0.72 ### ### 368,387 ### ### ### 0.0
2025-Apr-08 Tue 0.7 ### ### ### 283,951 0 8.3 8.3 0.0
2025-Apr-07 Mon 0.76 0.76 0.645 0.7 ### ### ###
2025-Apr-04 Fri 0.84 0.84 0.76 0.82 489,657 391,725 ### ### 0.1
2025-Apr-03 Thu ### ### 0.7 0.86 99.5 99.5 ###
2025-Apr-02 Wed ### 0.73 0.7 0.72 ### ### ###
2025-Apr-01 Tue 0.75 0.75 0.71 ### ### ### 0.0
2025-Mar-31 Mon 0.79 0.79 0.73 0.755 186,441 ### ### ### ###
2025-Mar-28 Fri 0.8 0.8 0.77 0.77 10.7 10.7 0.1
2025-Mar-27 Thu 0.72 0.81 0.72 0.785 ### ### ###
2025-Mar-26 Wed 0.71 0.72 0.685 ### ### ### 0.0
2025-Mar-25 Tue 0.725 0.725 0.7 0.71 70,827 ### ### ### ###
2025-Mar-24 Mon 0.71 0.725 0.7 0.72 174,842 124,574 81.7 81.7 ###
2025-Mar-21 Fri 0.72 0.72 0.7 ### ### ### 0.0
2025-Mar-20 Thu 0.72 0.725 0.675 0.72 408,152 ### 57.3 57.3 ###
2025-Mar-19 Wed ### ### ### ### 88.8 88.8 0.0
2025-Mar-18 Tue 0.655 ### 0.655 ### 215,280 ### 87.5 87.5 0.0
2025-Mar-17 Mon ### 0.685 ### ### 137,328 ### ### ### 0.0
2025-Mar-14 Fri ### ### ### 0.645 124,287 0 22.8 22.8 ###
2025-Mar-13 Thu ### 0.7 ### 0.645 ### ### ###
2025-Mar-12 Wed ### ### ### 0.675 ### ### 0.0
2025-Mar-11 Tue ### 0.7 ### 0.7 470,382 ### ### ### ###
2025-Mar-10 Mon 0.71 0.71 ### ### 20,684 7,342 ### ### 0.0
2025-Mar-07 Fri ### 0.72 0.7 0.72 78.9 78.9 ###
2025-Mar-06 Thu 0.71 0.72 0.71 0.72 78.0 78.0 ###
2025-Mar-05 Wed 0.745 0.745 0.71 0.71 9.1 9.1 ###
2025-Mar-04 Tue 0.755 0.755 0.71 0.74 162,286 118,874 ### ### 0.1
2025-Mar-03 Mon 0.71 0.8 0.71 ### 305,577 ### 96.7 96.7 0.0
2025-Feb-28 Fri 0.72 0.73 ### ### 12.0 12.0 0.0
2025-Feb-27 Thu ### 0.775 ### 0.73 923,628 ### 99.2 99.2 0.1
2025-Feb-26 Wed ### ### ### ### 707,573 0 ### ### 0.0
2025-Feb-25 Tue ### ### ### ### ### ### 0.0
2025-Feb-24 Mon 0.545 0.545 ### 0.54 ### ### 0.0
2025-Feb-21 Fri ### ### 0.555 0.555 ### ### ###
2025-Feb-20 Thu 0.57 0.57 0.56 ### 31.8 31.8 0.0
2025-Feb-19 Wed 0.56 0.57 0.545 0.57 146,583 81,720 ### ### ###
2025-Feb-18 Tue 0.56 0.57 0.56 0.56 72.5 72.5 ###
2025-Feb-17 Mon 0.57 0.57 0.555 0.56 110,458 ### ### ### ###
2025-Feb-14 Fri 0.57 0.57 0.56 0.57 31,787 17,959 66.2 66.2 ###
2025-Feb-13 Thu 0.57 0.57 ### 0.57 148,956 42,452 ### ### ###
2025-Feb-12 Wed 0.57 0.575 ### 0.57 71.9 71.9 ###
2025-Feb-11 Tue 0.55 ### 0.54 0.56 82.7 82.7 ###
2025-Feb-10 Mon 0.49 ### 0.485 ### 96.0 96.0 0.0
2025-Feb-07 Fri 0.45 0.485 0.45 0.485 ### ### 0.0
2025-Feb-06 Thu 0.445 0.45 0.44 0.45 76.4 76.4 0.0
2025-Feb-05 Wed 0.44 0.445 0.44 0.445 75.9 75.9 ###
2025-Feb-04 Tue 0.445 0.445 0.44 0.44 12,954 ### 27.3 27.3 ###
2025-Feb-03 Mon 0.43 0.445 0.43 0.445 121,186 ### ### ### ###
2025-Jan-31 Fri 0.43 0.45 0.43 ### ### ### 0.0
2025-Jan-30 Thu ### 0.44 ### ### 69.3 69.3 0.0
2025-Jan-29 Wed 0.425 0.44 0.425 0.44 52,054 ### 87.2 87.2 ###
2025-Jan-28 Tue 0.445 0.445 ### 0.42 353,428 ### ### ### ###
2025-Jan-24 Fri 0.44 0.445 0.4325 0.44 263,889 115,781 65.5 65.5 ###
2025-Jan-23 Thu 0.44 0.44 ### 0.44 161,820 ### ### ### ###
2025-Jan-22 Wed ### 0.44 0.43 ### 67.9 67.9 0.0
2025-Jan-21 Tue 0.43 ### 0.43 ### 24,058 5,172 76.9 76.9 0.0
2025-Jan-20 Mon 0.41 ### 0.41 ### 95.1 95.1 0.0
2025-Jan-17 Fri 0.385 0.41 0.385 0.41 94.5 94.5 ###
2025-Jan-16 Thu ### 0.41 ### ### 122,575 25,127 ### ### 0.0
2025-Jan-15 Wed 0.41 0.41 ### ### ### ### 0.0
2025-Jan-14 Tue ### ### 0.375 ### 208,720 ### ### ### 0.0
2025-Jan-13 Mon ### ### ### ### ### ### 0.0
2025-Jan-10 Fri ### ### ### ### 0 0.0
2025-Jan-09 Thu ### ### ### ### ### ### 0.0
2025-Jan-08 Wed 0.425 0.425 ### ### 48,240 10,251 ### ### 0.0
2025-Jan-07 Tue ### ### 0.425 0.425 ### ### ###
2025-Jan-06 Mon 0.43 0.445 0.43 0.44 65,555 28,680 ### ### ###
2025-Jan-03 Fri 0.43 0.43 0.43 0.43 62.1 62.1 ###
2025-Jan-02 Thu 0.43 0.43 0.43 0.43 4,272 ### ### ### ###
2024-Dec-31 Tue 0.43 0.43 ### 0.43 18,989 4,082 ### ### ###
2024-Dec-30 Mon ### 0.43 ### 0.43 23,987 5,157 ### ### ###
2024-Dec-27 Fri 0.43 0.43 0.42 0.425 ### ### ###
2024-Dec-24 Tue 0.43 0.43 0.425 0.425 19.2 19.2 ###
2024-Dec-23 Mon 0.425 ### ### ### ### ### 0.0
2024-Dec-20 Fri 0.44 0.45 0.425 0.43 17.7 17.7 ###
2024-Dec-19 Thu 0.4575 0.46 0.43 0.445 220,485 ### ### ### ###
2024-Dec-18 Wed ### ### 0.46 ### 59,740 13,740 ### ### 0.0
2024-Dec-17 Tue 0.47 0.47 0.46 0.47 ### ### ###
2024-Dec-16 Mon 0.455 0.47 0.455 0.47 11,685 ### 93.5 93.5 ###
2024-Dec-13 Fri 0.47 0.48 ### ### 404,472 97,073 ### ### 0.0
2024-Dec-12 Thu 0.475 0.48 0.475 0.475 141,252 67,447 76.2 76.2 ###
2024-Dec-11 Wed 0.47 0.48 0.46 0.47 72.2 72.2 ###
2024-Dec-10 Tue ### 0.47 0.455 0.47 223,189 103,224 80.3 80.3 ###
2024-Dec-09 Mon ### 0.47 0.46 0.47 82.0 82.0 ###
2024-Dec-06 Fri 0.455 ### 0.445 0.46 320,858 ### 78.4 78.4 0.0
2024-Dec-05 Thu 0.445 0.455 0.445 0.455 41,573 ### ### ### 0.0
2024-Dec-04 Wed 0.46 0.46 0.45 0.455 24.6 24.6 0.0
2024-Dec-03 Tue 0.49 0.49 0.46 ### 117,445 55,786 7.3 7.3 0.0
2024-Dec-02 Mon 0.475 0.5 0.475 0.49 465,452 ### 89.0 89.0 ###
2024-Nov-29 Fri 0.47 0.475 0.47 0.47 ### ### ###
2024-Nov-28 Thu 0.47 0.47 ### 0.47 ### ### ###
2024-Nov-27 Wed 0.48 0.48 ### 0.48 ### ### 0.0
2024-Nov-26 Tue 0.455 0.48 0.455 0.48 225,578 105,457 94.6 94.6 0.0
2024-Nov-25 Mon 0.45 0.46 ### 0.45 ### ### 0.0
2024-Nov-22 Fri 0.455 0.455 0.44 0.45 200,849 89,879 26.6 26.6 0.0
2024-Nov-21 Thu 0.42 0.46 0.42 0.45 ### ### 0.0
2024-Nov-20 Wed ### 0.43 0.41 0.42 84.1 84.1 ###
2024-Nov-19 Tue ### 0.42 ### 0.42 641,240 ### ### ### ###
2024-Nov-18 Mon ### ### ### ### ### ### 0.0
2024-Nov-15 Fri ### 0.355 ### 0.355 91.3 91.3 0.0
2024-Nov-14 Thu ### ### ### ### ### ### 0.0
2024-Nov-13 Wed ### ### ### ### 94.1 94.1 0.0
2024-Nov-12 Tue 0.325 0.325 ### 0.325 28,489 4,629 68.6 68.6 ###
2024-Nov-11 Mon 0.325 0.325 0.325 0.325 ### ### ###
2024-Nov-08 Fri ### ### ### ### 104,949 0 78.7 78.7 0.0
2024-Nov-07 Thu ### ### ### ### 141,989 0 ### ### 0.0
2024-Nov-06 Wed ### ### ### ### ### ### 0.0
2024-Nov-05 Tue ### ### ### ### ### ### 0.0
2024-Nov-04 Mon 0.345 0.345 ### ### 28.4 28.4 0.0
2024-Nov-01 Fri ### ### ### 0.345 746,747 0 ### ### 0.0
2024-Oct-31 Thu 0.345 0.345 0.345 0.345 ### ### 0.0
2024-Oct-30 Wed 0.345 0.345 0.345 0.345 ### ### 0.0
2024-Oct-29 Tue ### 0.345 ### 0.345 31,974 ### 81.9 81.9 0.0
2024-Oct-28 Mon ### 0.345 ### 0.345 202,987 ### 82.8 82.8 0.0
2024-Oct-25 Fri ### ### ### ### 86.3 86.3 0.0
2024-Oct-24 Thu ### ### 0.325 ### 60,187 9,780 ### ### 0.0
2024-Oct-23 Wed 0.325 0.325 ### 0.325 253,858 41,251 70.4 70.4 ###
2024-Oct-22 Tue 0.325 ### 0.325 ### ### ### 0.0
2024-Oct-21 Mon ### 0.325 ### 0.325 166,122 ### 80.3 80.3 ###
2024-Oct-18 Fri 0.325 0.325 0.325 0.325 0 ###
2024-Oct-17 Thu 0.325 0.325 0.325 0.325 43,527 14,146 ### ### ###
2024-Oct-16 Wed 0.325 0.325 ### 0.325 25,050 4,070 72.3 72.3 ###


1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2025-05-23 03:48:38 thru 2025-05-23 03:48:38 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000