Stealth Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	0.695	0.695	0.695	0.695	0.688	0
2025-11-05	0.730	0.730	0.615	0.695	0.688	281,475
2025-11-04	0.715	0.725	0.710	0.720	0.712	4,135
2025-11-03	0.725	0.725	0.710	0.710	0.702	41,563
2025-10-31	0.730	0.745	0.725	0.725	0.717	9,603
2025-10-30	0.750	0.750	0.730	0.730	0.722	16,017
2025-10-29	0.730	0.735	0.720	0.720	0.712	21,473
2025-10-28	0.765	0.765	0.735	0.740	0.732	84,635
2025-10-27	0.735	0.760	0.735	0.750	0.742	47,915
2025-10-24	0.760	0.765	0.720	0.760	0.752	103,538
2025-10-23	0.765	0.780	0.750	0.750	0.742	93,902
2025-10-22	0.820	0.825	0.765	0.775	0.767	165,007
2025-10-21	0.780	0.825	0.780	0.825	0.816	211,566
2025-10-20	0.770	0.780	0.765	0.780	0.772	58,863
2025-10-17	0.750	0.770	0.740	0.770	0.762	135,562
2025-10-16	0.730	0.750	0.720	0.750	0.742	97,927
2025-10-15	0.735	0.760	0.720	0.730	0.722	125,264
2025-10-14	0.710	0.760	0.700	0.755	0.747	275,585
2025-10-13	0.725	0.725	0.690	0.700	0.693	80,715
2025-10-10	0.705	0.705	0.690	0.690	0.683	25,651
2025-10-09	0.710	0.725	0.700	0.725	0.717	81,533
2025-10-08	0.700	0.700	0.685	0.700	0.693	72,277
2025-10-07	0.670	0.700	0.670	0.700	0.693	80,203
2025-10-06	0.730	0.735	0.695	0.695	0.688	13,256
2025-10-03	0.675	0.725	0.670	0.725	0.707	96,364
2025-10-02	0.680	0.680	0.665	0.675	0.659	104,066
2025-10-01	0.660	0.695	0.660	0.680	0.663	24,922
2025-09-30	0.700	0.700	0.660	0.675	0.659	84,687
2025-09-29	0.710	0.750	0.660	0.680	0.663	60,181
2025-09-26	0.715	0.715	0.705	0.705	0.688	19,710
2025-09-25	0.720	0.720	0.695	0.715	0.698	74,459
2025-09-24	0.720	0.720	0.710	0.715	0.698	45,835
2025-09-23	0.770	0.770	0.708	0.735	0.717	159,095
2025-09-22	0.770	0.810	0.755	0.755	0.737	152,482
2025-09-19	0.790	0.800	0.770	0.785	0.766	108,532
2025-09-18	0.800	0.800	0.780	0.780	0.761	20,888
2025-09-17	0.825	0.825	0.770	0.800	0.781	12,743
2025-09-16	0.760	0.825	0.740	0.825	0.805	111,504
2025-09-15	0.760	0.770	0.740	0.750	0.732	60,903
2025-09-12	0.745	0.745	0.735	0.735	0.717	4,636
2025-09-11	0.730	0.750	0.720	0.750	0.732	123,497
2025-09-10	0.785	0.785	0.735	0.735	0.717	32,471
2025-09-09	0.760	0.820	0.760	0.785	0.766	63,206
2025-09-08	0.790	0.805	0.720	0.790	0.771	204,549
2025-09-05	0.810	0.820	0.740	0.795	0.776	143,253
2025-09-04	0.810	0.850	0.780	0.830	0.810	290,797
2025-09-03	0.770	0.815	0.745	0.815	0.795	450,068
2025-09-02	0.700	0.780	0.700	0.760	0.742	445,820
2025-09-01	0.645	0.700	0.630	0.700	0.683	293,972
2025-08-29	0.660	0.660	0.645	0.645	0.629	95,969
2025-08-28	0.670	0.680	0.645	0.660	0.644	120,787
2025-08-27	0.710	0.720	0.635	0.670	0.654	633,053
2025-08-26	0.645	0.650	0.635	0.640	0.624	54,482
2025-08-25	0.680	0.680	0.645	0.645	0.629	44,185
2025-08-22	0.640	0.680	0.640	0.660	0.644	99,224
2025-08-21	0.630	0.655	0.630	0.635	0.620	153,175
2025-08-20	0.650	0.650	0.620	0.620	0.605	80,390
2025-08-19	0.665	0.665	0.655	0.655	0.639	33,807
2025-08-18	0.665	0.685	0.660	0.685	0.668	32,490
2025-08-15	0.660	0.690	0.650	0.690	0.673	13,023

← NewerPage 5 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.