Stealth Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	0.660	0.690	0.650	0.690	0.673	13,023
2025-08-14	0.640	0.660	0.635	0.650	0.634	43,309
2025-08-13	0.665	0.670	0.635	0.635	0.620	40,500
2025-08-12	0.665	0.685	0.650	0.685	0.668	41,995
2025-08-11	0.670	0.670	0.630	0.645	0.629	134,625
2025-08-08	0.690	0.690	0.660	0.670	0.654	23,860
2025-08-07	0.685	0.690	0.635	0.690	0.673	154,159
2025-08-06	0.680	0.685	0.660	0.685	0.668	47,037
2025-08-05	0.685	0.685	0.650	0.670	0.654	128,778
2025-08-04	0.710	0.720	0.675	0.700	0.683	181,320
2025-08-01	0.700	0.700	0.675	0.680	0.663	57,070
2025-07-31	0.680	0.680	0.655	0.680	0.663	48,456
2025-07-30	0.680	0.690	0.655	0.690	0.673	110,120
2025-07-29	0.700	0.735	0.670	0.685	0.668	151,324
2025-07-28	0.645	0.750	0.640	0.705	0.688	265,274
2025-07-25	0.680	0.680	0.610	0.635	0.620	211,608
2025-07-24	0.660	0.695	0.660	0.680	0.663	83,693
2025-07-23	0.690	0.730	0.655	0.675	0.659	259,382
2025-07-22	0.705	0.720	0.695	0.705	0.688	64,200
2025-07-21	0.690	0.715	0.680	0.705	0.688	264,890
2025-07-18	0.710	0.720	0.685	0.695	0.678	98,263
2025-07-17	0.725	0.730	0.700	0.715	0.698	84,853
2025-07-16	0.775	0.775	0.700	0.700	0.683	100,942
2025-07-15	0.775	0.790	0.735	0.745	0.727	95,661
2025-07-14	0.765	0.775	0.765	0.770	0.751	11,021
2025-07-11	0.790	0.790	0.755	0.755	0.737	33,877
2025-07-10	0.745	0.790	0.745	0.790	0.771	130,059
2025-07-09	0.785	0.795	0.780	0.780	0.761	110,524
2025-07-08	0.760	0.785	0.760	0.785	0.766	131,848
2025-07-07	0.795	0.800	0.740	0.765	0.746	185,078
2025-07-04	0.755	0.800	0.740	0.800	0.781	212,269
2025-07-03	0.700	0.790	0.680	0.740	0.722	296,523
2025-07-02	0.685	0.700	0.670	0.680	0.663	76,149
2025-07-01	0.720	0.740	0.695	0.695	0.678	78,142
2025-06-30	0.740	0.740	0.720	0.730	0.712	57,835
2025-06-27	0.760	0.760	0.755	0.755	0.737	887
2025-06-26	0.750	0.780	0.725	0.770	0.751	18,701
2025-06-25	0.780	0.785	0.755	0.770	0.751	103,464
2025-06-24	0.725	0.775	0.705	0.775	0.756	161,426
2025-06-23	0.745	0.745	0.685	0.715	0.698	113,710
2025-06-20	0.760	0.760	0.700	0.745	0.727	13,887
2025-06-19	0.730	0.733	0.720	0.720	0.702	65,596
2025-06-18	0.760	0.775	0.730	0.730	0.712	44,439
2025-06-17	0.750	0.775	0.700	0.775	0.756	174,639
2025-06-16	0.700	0.750	0.695	0.745	0.727	116,176
2025-06-13	0.685	0.740	0.640	0.720	0.702	486,814
2025-06-12	0.725	0.740	0.665	0.695	0.678	137,908
2025-06-11	0.720	0.765	0.710	0.740	0.722	104,632
2025-06-10	0.700	0.755	0.685	0.705	0.688	325,889
2025-06-06	0.785	0.825	0.705	0.720	0.702	183,800
2025-06-05	0.810	0.815	0.765	0.800	0.781	86,023
2025-06-04	0.860	0.860	0.810	0.810	0.790	51,905
2025-06-03	0.840	0.855	0.830	0.850	0.829	11,159
2025-06-02	0.870	0.870	0.840	0.850	0.829	64,251
2025-05-30	0.860	0.880	0.855	0.855	0.834	10,117
2025-05-29	0.875	0.885	0.860	0.860	0.839	167,165
2025-05-28	0.885	0.885	0.855	0.885	0.863	72,630
2025-05-27	0.820	0.930	0.795	0.890	0.868	629,136
2025-05-26	0.820	0.820	0.795	0.795	0.776	33,711
2025-05-23	0.850	0.850	0.800	0.845	0.824	183,297

← NewerPage 6 of 22 · 1,269 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.