Stealth Group Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 1.520 | 1.520 | 1.413 | 1.520 | 1.504 | 94,733 |
| 2026-02-03 | 1.515 | 1.520 | 1.440 | 1.520 | 1.504 | 229,341 |
| 2026-02-02 | 1.430 | 1.550 | 1.430 | 1.505 | 1.489 | 165,767 |
| 2026-01-30 | 1.500 | 1.500 | 1.370 | 1.388 | 1.373 | 79,447 |
| 2026-01-29 | 1.545 | 1.590 | 1.395 | 1.500 | 1.484 | 500,603 |
| 2026-01-28 | 1.500 | 1.545 | 1.418 | 1.545 | 1.528 | 241,435 |
| 2026-01-27 | 1.380 | 1.495 | 1.360 | 1.495 | 1.479 | 163,845 |
| 2026-01-23 | 1.350 | 1.410 | 1.350 | 1.380 | 1.365 | 88,842 |
| 2026-01-22 | 1.280 | 1.355 | 1.280 | 1.350 | 1.336 | 153,108 |
| 2026-01-21 | 1.295 | 1.315 | 1.250 | 1.260 | 1.247 | 166,185 |
| 2026-01-20 | 1.300 | 1.340 | 1.280 | 1.285 | 1.271 | 79,639 |
| 2026-01-19 | 1.265 | 1.300 | 1.250 | 1.300 | 1.286 | 73,952 |
| 2026-01-16 | 1.255 | 1.300 | 1.255 | 1.265 | 1.251 | 65,266 |
| 2026-01-15 | 1.270 | 1.320 | 1.270 | 1.275 | 1.261 | 41,029 |
| 2026-01-14 | 1.250 | 1.300 | 1.250 | 1.275 | 1.261 | 40,230 |
| 2026-01-13 | 1.340 | 1.340 | 1.255 | 1.275 | 1.261 | 38,261 |
| 2026-01-12 | 1.380 | 1.380 | 1.320 | 1.320 | 1.306 | 67,015 |
| 2026-01-09 | 1.365 | 1.370 | 1.325 | 1.370 | 1.355 | 46,624 |
| 2026-01-08 | 1.380 | 1.395 | 1.325 | 1.370 | 1.355 | 36,001 |
| 2026-01-07 | 1.365 | 1.425 | 1.360 | 1.375 | 1.360 | 217,596 |
| 2026-01-06 | 1.330 | 1.365 | 1.303 | 1.350 | 1.336 | 281,169 |
| 2026-01-05 | 1.320 | 1.360 | 1.210 | 1.325 | 1.311 | 209,471 |
| 2026-01-02 | 1.320 | 1.335 | 1.300 | 1.320 | 1.306 | 66,262 |
| 2025-12-31 | 1.380 | 1.380 | 1.330 | 1.330 | 1.316 | 25,290 |
| 2025-12-30 | 1.415 | 1.415 | 1.345 | 1.380 | 1.365 | 34,467 |
| 2025-12-29 | 1.400 | 1.450 | 1.330 | 1.410 | 1.395 | 146,762 |
| 2025-12-24 | 1.350 | 1.395 | 1.330 | 1.395 | 1.380 | 48,605 |
| 2025-12-23 | 1.325 | 1.350 | 1.305 | 1.350 | 1.336 | 125,699 |
| 2025-12-22 | 1.290 | 1.390 | 1.265 | 1.315 | 1.301 | 171,087 |
| 2025-12-19 | 1.320 | 1.340 | 1.250 | 1.340 | 1.326 | 288,761 |
| 2025-12-18 | 1.270 | 1.300 | 1.260 | 1.300 | 1.286 | 291,810 |
| 2025-12-17 | 1.255 | 1.300 | 1.250 | 1.300 | 1.286 | 280,679 |
| 2025-12-16 | 1.300 | 1.300 | 1.240 | 1.300 | 1.286 | 119,038 |
| 2025-12-15 | 1.280 | 1.300 | 1.245 | 1.300 | 1.286 | 227,743 |
| 2025-12-12 | 1.285 | 1.290 | 1.245 | 1.290 | 1.276 | 213,894 |
| 2025-12-11 | 1.255 | 1.365 | 1.255 | 1.280 | 1.266 | 225,501 |
| 2025-12-10 | 1.290 | 1.290 | 1.245 | 1.265 | 1.251 | 80,721 |
| 2025-12-09 | 1.200 | 1.300 | 1.200 | 1.265 | 1.251 | 330,775 |
| 2025-12-08 | 1.200 | 1.228 | 1.180 | 1.200 | 1.187 | 470,245 |
| 2025-12-05 | 1.190 | 1.205 | 1.170 | 1.200 | 1.187 | 67,946 |
| 2025-12-04 | 1.210 | 1.220 | 1.135 | 1.190 | 1.177 | 249,516 |
| 2025-12-03 | 1.215 | 1.300 | 1.185 | 1.205 | 1.192 | 396,644 |
| 2025-12-02 | 1.213 | 1.213 | 1.155 | 1.210 | 1.197 | 367,974 |
| 2025-12-01 | 1.195 | 1.225 | 1.160 | 1.200 | 1.187 | 279,992 |
| 2025-11-28 | 1.215 | 1.215 | 1.195 | 1.200 | 1.187 | 73,546 |
| 2025-11-27 | 1.245 | 1.285 | 1.200 | 1.200 | 1.187 | 149,304 |
| 2025-11-26 | 1.185 | 1.220 | 1.185 | 1.190 | 1.177 | 113,562 |
| 2025-11-25 | 1.160 | 1.243 | 1.115 | 1.185 | 1.172 | 241,487 |
| 2025-11-24 | 1.170 | 1.170 | 1.170 | 1.170 | 1.157 | 0 |
| 2025-11-21 | 1.170 | 1.170 | 1.170 | 1.170 | 1.157 | 0 |
| 2025-11-20 | 1.200 | 1.200 | 1.170 | 1.170 | 1.157 | 51,300 |
| 2025-11-19 | 1.020 | 1.145 | 1.020 | 1.145 | 1.133 | 205,973 |
| 2025-11-18 | 1.130 | 1.200 | 1.015 | 1.020 | 1.009 | 227,823 |
| 2025-11-17 | 1.245 | 1.350 | 1.125 | 1.150 | 1.138 | 517,322 |
| 2025-11-14 | 1.400 | 1.435 | 1.250 | 1.255 | 1.242 | 447,017 |
| 2025-11-13 | 1.250 | 1.490 | 1.250 | 1.460 | 1.444 | 1,034,668 |
| 2025-11-12 | 1.100 | 1.300 | 1.083 | 1.250 | 1.237 | 449,655 |
| 2025-11-11 | 1.165 | 1.220 | 1.075 | 1.100 | 1.088 | 1,232,673 |
| 2025-11-10 | 0.860 | 1.150 | 0.840 | 1.110 | 1.098 | 1,160,743 |
| 2025-11-07 | 0.695 | 0.695 | 0.695 | 0.695 | 0.688 | 0 |
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.