Stealth Group Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	1.270	1.290	1.240	1.250	1.237	30,202
2026-07-24	1.260	1.275	1.240	1.240	1.227	49,005
2026-07-23	1.270	1.280	1.255	1.280	1.266	107,499
2026-07-22	1.215	1.260	1.190	1.250	1.237	97,904
2026-07-21	1.255	1.255	1.200	1.200	1.187	80,291
2026-07-20	1.235	1.280	1.235	1.280	1.266	16,541
2026-07-17	1.280	1.285	1.240	1.245	1.232	61,413
2026-07-16	1.285	1.290	1.250	1.280	1.266	53,552
2026-07-15	1.270	1.295	1.235	1.270	1.256	73,990
2026-07-14	1.280	1.280	1.210	1.255	1.242	130,269
2026-07-13	1.280	1.300	1.250	1.280	1.266	74,292
2026-07-10	1.220	1.275	1.220	1.275	1.261	67,157
2026-07-09	1.210	1.220	1.175	1.220	1.207	58,114
2026-07-08	1.245	1.245	1.200	1.235	1.222	19,029
2026-07-07	1.210	1.260	1.185	1.250	1.237	91,134
2026-07-06	1.260	1.260	1.205	1.230	1.217	11,042
2026-07-03	1.210	1.280	1.210	1.260	1.247	16,567
2026-07-02	1.280	1.285	1.240	1.265	1.251	52,064
2026-07-01	1.290	1.300	1.250	1.280	1.266	46,579
2026-06-30	1.285	1.290	1.200	1.290	1.276	129,923
2026-06-29	1.255	1.285	1.135	1.280	1.266	148,717
2026-06-26	1.190	1.300	1.190	1.255	1.242	288,922
2026-06-25	1.150	1.265	1.130	1.240	1.227	266,787
2026-06-24	1.105	1.145	1.095	1.145	1.133	82,696
2026-06-23	1.140	1.150	1.110	1.110	1.098	105,752
2026-06-22	1.170	1.175	1.125	1.140	1.128	155,146
2026-06-19	1.180	1.190	1.160	1.180	1.167	113,552
2026-06-18	1.195	1.198	1.130	1.180	1.167	227,745
2026-06-17	1.010	1.340	1.000	1.190	1.177	1,097,218
2026-06-16	0.900	0.900	0.825	0.895	0.885	181,568
2026-06-15	0.955	0.955	0.905	0.905	0.895	4,484
2026-06-12	0.950	0.970	0.935	0.955	0.945	137,681
2026-06-11	0.905	0.950	0.905	0.945	0.935	63,658
2026-06-10	0.910	0.960	0.900	0.900	0.890	265,691
2026-06-09	0.930	0.935	0.883	0.910	0.900	291,699
2026-06-05	0.965	0.980	0.903	0.925	0.915	54,401
2026-06-04	0.930	0.935	0.900	0.935	0.925	27,276
2026-06-03	0.960	0.960	0.845	0.930	0.920	166,781
2026-06-02	0.890	0.920	0.790	0.905	0.895	204,605
2026-06-01	0.875	0.900	0.865	0.900	0.890	32,557
2026-05-29	0.920	0.960	0.890	0.950	0.940	119,676
2026-05-28	0.915	0.930	0.880	0.910	0.900	84,852
2026-05-27	0.910	0.910	0.910	0.910	0.900	432
2026-05-26	0.965	0.975	0.935	0.975	0.965	37,867
2026-05-25	0.950	0.965	0.910	0.965	0.955	86,933
2026-05-22	1.010	1.010	0.940	0.975	0.965	79,676
2026-05-21	1.000	1.020	0.970	1.010	0.999	14,139
2026-05-20	1.055	1.055	1.000	1.035	1.024	4,296
2026-05-19	1.050	1.060	1.030	1.060	1.049	7,345
2026-05-18	1.050	1.050	1.005	1.050	1.039	36,555
2026-05-15	1.040	1.070	1.035	1.050	1.039	83,270
2026-05-14	1.020	1.050	0.995	1.040	1.029	47,079
2026-05-13	1.000	1.030	1.000	1.020	1.009	26,051
2026-05-12	0.945	1.075	0.945	0.965	0.955	40,864
2026-05-11	0.910	1.020	0.910	1.005	0.994	133,192
2026-05-08	0.905	0.915	0.895	0.900	0.890	73,073
2026-05-07	0.820	0.905	0.820	0.895	0.885	131,708
2026-05-06	0.780	0.840	0.770	0.820	0.811	158,935
2026-05-05	0.770	0.785	0.735	0.740	0.732	112,215
2026-05-04	0.795	0.823	0.770	0.770	0.762	87,871

← NewerPage 2 of 22 · 1,268 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-01	0.0150 AUD
2025-10-06	0.0100 AUD
2024-09-25	0.0084 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.