Stealth Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	0.840	0.865	0.820	0.855	0.834	153,298
2025-05-21	0.860	0.875	0.820	0.820	0.800	31,819
2025-05-20	0.785	0.880	0.785	0.880	0.859	194,246
2025-05-19	0.850	0.875	0.790	0.795	0.776	259,003
2025-05-16	0.900	0.900	0.860	0.860	0.839	36,026
2025-05-15	0.920	0.925	0.885	0.900	0.878	217,846
2025-05-14	0.925	0.925	0.875	0.925	0.902	93,523
2025-05-13	0.940	0.945	0.890	0.925	0.902	333,995
2025-05-12	0.900	0.970	0.855	0.935	0.912	611,500
2025-05-09	0.900	0.900	0.835	0.895	0.873	111,876
2025-05-08	0.815	0.920	0.815	0.900	0.878	589,470
2025-05-07	0.825	0.825	0.773	0.815	0.795	207,258
2025-05-06	0.835	0.835	0.790	0.830	0.810	180,193
2025-05-05	0.800	0.845	0.800	0.830	0.810	389,199
2025-05-02	0.785	0.800	0.770	0.800	0.781	172,379
2025-05-01	0.740	0.800	0.735	0.785	0.766	703,895
2025-04-30	0.710	0.735	0.705	0.735	0.717	59,841
2025-04-29	0.735	0.740	0.700	0.720	0.702	74,404
2025-04-28	0.770	0.775	0.690	0.700	0.683	281,488
2025-04-24	0.825	0.825	0.750	0.750	0.732	274,160
2025-04-23	0.765	0.850	0.765	0.850	0.829	148,471
2025-04-22	0.780	0.780	0.705	0.765	0.746	390,510
2025-04-17	0.830	0.830	0.830	0.830	0.810	0
2025-04-16	0.830	0.830	0.830	0.830	0.810	0
2025-04-15	0.860	0.865	0.815	0.830	0.810	201,790
2025-04-14	0.785	0.875	0.785	0.870	0.849	239,351
2025-04-11	0.725	0.785	0.725	0.780	0.761	236,337
2025-04-10	0.695	0.800	0.695	0.750	0.732	215,584
2025-04-09	0.630	0.720	0.615	0.640	0.624	368,387
2025-04-08	0.700	0.765	0.670	0.670	0.654	283,951
2025-04-07	0.760	0.760	0.645	0.700	0.683	687,903
2025-04-04	0.840	0.840	0.760	0.820	0.800	489,657
2025-04-03	0.715	0.895	0.700	0.860	0.839	813,430
2025-04-02	0.705	0.730	0.700	0.720	0.702	107,606
2025-04-01	0.750	0.750	0.710	0.715	0.698	134,468
2025-03-31	0.790	0.790	0.730	0.755	0.737	186,441
2025-03-28	0.800	0.800	0.770	0.770	0.751	206,619
2025-03-27	0.720	0.810	0.720	0.785	0.766	729,412
2025-03-26	0.710	0.720	0.685	0.705	0.688	196,708
2025-03-25	0.725	0.725	0.700	0.710	0.693	70,827
2025-03-24	0.710	0.725	0.700	0.720	0.702	174,842
2025-03-21	0.720	0.720	0.700	0.705	0.688	24,014
2025-03-20	0.720	0.725	0.675	0.720	0.702	408,152
2025-03-19	0.690	0.715	0.680	0.715	0.698	124,716
2025-03-18	0.655	0.695	0.655	0.680	0.663	215,280
2025-03-17	0.650	0.685	0.650	0.665	0.649	137,328
2025-03-14	0.650	0.660	0.635	0.645	0.629	124,287
2025-03-13	0.695	0.700	0.635	0.645	0.629	152,497
2025-03-12	0.695	0.695	0.670	0.675	0.659	168,037
2025-03-11	0.690	0.700	0.615	0.700	0.683	470,382
2025-03-10	0.710	0.710	0.695	0.695	0.678	20,684
2025-03-07	0.715	0.720	0.700	0.720	0.702	203,867
2025-03-06	0.710	0.720	0.710	0.720	0.702	141,338
2025-03-05	0.745	0.745	0.710	0.710	0.693	253,815
2025-03-04	0.755	0.755	0.710	0.740	0.722	162,286
2025-03-03	0.710	0.800	0.710	0.765	0.746	305,577
2025-02-28	0.720	0.730	0.680	0.680	0.663	271,968
2025-02-27	0.635	0.775	0.630	0.730	0.712	923,628
2025-02-26	0.615	0.635	0.600	0.630	0.615	707,573
2025-02-25	0.565	0.635	0.565	0.630	0.615	2,302,505

← NewerPage 7 of 22 · 1,265 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.