Stealth Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	0.825	0.825	0.785	0.795	0.787	169,122
2026-04-30	0.815	0.830	0.795	0.810	0.801	35,362
2026-04-29	0.810	0.815	0.770	0.815	0.806	115,902
2026-04-28	0.840	0.865	0.800	0.815	0.806	66,422
2026-04-27	0.900	0.920	0.835	0.840	0.831	63,769
2026-04-24	1.000	1.000	0.900	0.900	0.890	114,312
2026-04-23	1.025	1.025	0.920	0.990	0.979	310,942
2026-04-22	1.020	1.020	0.950	1.015	1.004	104,813
2026-04-21	0.995	1.030	0.960	1.025	1.014	87,315
2026-04-20	1.030	1.035	1.000	1.035	1.024	202,986
2026-04-17	1.035	1.060	1.035	1.040	1.029	13,747
2026-04-16	1.060	1.080	1.020	1.030	1.019	52,652
2026-04-15	1.045	1.065	1.035	1.040	1.029	30,007
2026-04-14	1.060	1.085	1.035	1.040	1.029	182,454
2026-04-13	1.045	1.065	0.985	1.060	1.049	165,652
2026-04-10	1.005	1.050	0.980	1.050	1.039	105,043
2026-04-09	1.020	1.020	0.960	1.000	0.989	219,151
2026-04-08	1.028	1.035	0.985	1.000	0.989	259,665
2026-04-07	1.075	1.075	1.005	1.025	1.014	75,974
2026-04-02	1.020	1.085	1.005	1.070	1.059	95,781
2026-04-01	0.920	1.020	0.920	1.020	1.009	276,559
2026-03-31	0.920	0.955	0.830	0.950	0.940	604,987
2026-03-30	0.915	0.965	0.910	0.920	0.910	73,783
2026-03-27	0.960	0.960	0.915	0.960	0.950	20,561
2026-03-26	0.950	0.980	0.915	0.960	0.950	69,999
2026-03-25	0.960	0.985	0.920	0.950	0.940	231,414
2026-03-24	0.970	0.995	0.930	0.960	0.950	112,806
2026-03-23	1.000	1.000	0.923	1.000	0.989	42,417
2026-03-20	0.975	1.000	0.965	1.000	0.989	55,541
2026-03-19	1.000	1.000	0.970	0.990	0.979	238,679
2026-03-18	0.990	1.010	0.978	1.000	0.989	40,318
2026-03-17	0.995	1.010	0.990	1.000	0.989	405,940
2026-03-16	1.003	1.010	0.975	1.000	0.989	109,588
2026-03-13	1.010	1.030	0.960	1.005	0.994	293,050
2026-03-12	1.100	1.110	1.005	1.020	1.009	122,716
2026-03-11	1.100	1.110	1.075	1.085	1.073	57,786
2026-03-10	0.990	1.090	0.990	1.090	1.078	141,369
2026-03-09	0.985	0.995	0.910	0.970	0.960	339,655
2026-03-06	1.000	1.035	0.975	1.010	0.999	148,730
2026-03-05	1.038	1.045	1.000	1.000	0.989	287,653
2026-03-04	1.015	1.100	1.005	1.040	1.029	390,680
2026-03-03	1.070	1.075	1.010	1.030	1.019	377,056
2026-03-02	1.180	1.210	1.070	1.125	1.113	322,702
2026-02-27	1.145	1.190	1.113	1.185	1.172	323,006
2026-02-26	1.150	1.160	1.025	1.150	1.138	966,681
2026-02-25	1.260	1.340	1.075	1.175	1.162	1,021,136
2026-02-24	1.270	1.270	1.225	1.240	1.227	157,195
2026-02-23	1.280	1.300	1.280	1.300	1.286	39,815
2026-02-20	1.295	1.295	1.270	1.295	1.281	25,566
2026-02-19	1.265	1.315	1.250	1.300	1.286	163,717
2026-02-18	1.300	1.315	1.270	1.290	1.276	59,618
2026-02-17	1.283	1.300	1.275	1.300	1.286	10,471
2026-02-16	1.290	1.310	1.265	1.275	1.261	46,210
2026-02-13	1.318	1.325	1.263	1.290	1.276	55,283
2026-02-12	1.335	1.340	1.270	1.310	1.296	204,450
2026-02-11	1.345	1.400	1.300	1.385	1.370	164,990
2026-02-10	1.330	1.380	1.330	1.375	1.360	79,177
2026-02-09	1.265	1.350	1.255	1.330	1.316	88,265
2026-02-06	1.350	1.350	1.260	1.320	1.306	176,606
2026-02-05	1.460	1.460	1.345	1.455	1.439	268,904

← NewerPage 3 of 5 · 254 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.