Stealth Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-24	0.545	0.545	0.535	0.540	0.527	240,391
2025-02-21	0.565	0.565	0.555	0.555	0.542	56,060
2025-02-20	0.570	0.570	0.560	0.565	0.551	64,505
2025-02-19	0.560	0.570	0.545	0.570	0.556	146,583
2025-02-18	0.560	0.570	0.560	0.560	0.546	96,915
2025-02-17	0.570	0.570	0.555	0.560	0.546	110,458
2025-02-14	0.570	0.570	0.560	0.570	0.556	31,787
2025-02-13	0.570	0.570	0.565	0.570	0.556	148,956
2025-02-12	0.570	0.575	0.565	0.570	0.556	253,915
2025-02-11	0.550	0.595	0.540	0.560	0.546	340,096
2025-02-10	0.490	0.535	0.485	0.535	0.522	644,504
2025-02-07	0.450	0.485	0.450	0.485	0.473	318,215
2025-02-06	0.445	0.450	0.440	0.450	0.439	162,491
2025-02-05	0.440	0.445	0.440	0.445	0.434	85,760
2025-02-04	0.445	0.445	0.440	0.440	0.429	12,954
2025-02-03	0.430	0.445	0.430	0.445	0.434	121,186
2025-01-31	0.430	0.450	0.430	0.435	0.424	502,761
2025-01-30	0.435	0.440	0.435	0.435	0.424	57,969
2025-01-29	0.425	0.440	0.425	0.440	0.429	52,054
2025-01-28	0.445	0.445	0.415	0.420	0.410	353,428
2025-01-24	0.440	0.445	0.433	0.440	0.429	263,889
2025-01-23	0.440	0.440	0.435	0.440	0.429	161,820
2025-01-22	0.435	0.440	0.430	0.435	0.424	236,490
2025-01-21	0.430	0.435	0.430	0.435	0.424	24,058
2025-01-20	0.410	0.435	0.410	0.435	0.424	149,162
2025-01-17	0.385	0.410	0.385	0.410	0.400	89,690
2025-01-16	0.405	0.410	0.390	0.390	0.381	122,575
2025-01-15	0.410	0.410	0.405	0.405	0.395	10,831
2025-01-14	0.390	0.405	0.375	0.405	0.395	208,720
2025-01-13	0.405	0.405	0.395	0.395	0.385	233,332
2025-01-10	0.405	0.405	0.405	0.405	0.395	0
2025-01-09	0.415	0.415	0.405	0.405	0.395	60,291
2025-01-08	0.425	0.425	0.415	0.415	0.405	48,240
2025-01-07	0.435	0.435	0.425	0.425	0.415	16,506
2025-01-06	0.430	0.445	0.430	0.440	0.429	65,555
2025-01-03	0.430	0.430	0.430	0.430	0.420	1,000
2025-01-02	0.430	0.430	0.430	0.430	0.420	4,272
2024-12-31	0.430	0.430	0.415	0.430	0.420	18,989
2024-12-30	0.415	0.430	0.415	0.430	0.420	23,987
2024-12-27	0.430	0.430	0.420	0.425	0.415	27,400
2024-12-24	0.430	0.430	0.425	0.425	0.415	10,435
2024-12-23	0.425	0.435	0.415	0.415	0.405	67,901
2024-12-20	0.440	0.450	0.425	0.430	0.420	54,496
2024-12-19	0.458	0.460	0.430	0.445	0.434	220,485
2024-12-18	0.465	0.465	0.460	0.465	0.454	59,740
2024-12-17	0.470	0.470	0.460	0.470	0.459	77,512
2024-12-16	0.455	0.470	0.455	0.470	0.459	11,685
2024-12-13	0.470	0.480	0.465	0.465	0.454	404,472
2024-12-12	0.475	0.480	0.475	0.475	0.463	141,252
2024-12-11	0.470	0.480	0.460	0.470	0.459	226,216
2024-12-10	0.465	0.470	0.455	0.470	0.459	223,189
2024-12-09	0.465	0.470	0.460	0.470	0.459	48,862
2024-12-06	0.455	0.465	0.445	0.460	0.449	320,858
2024-12-05	0.445	0.455	0.445	0.455	0.444	41,573
2024-12-04	0.460	0.460	0.450	0.455	0.444	71,866
2024-12-03	0.490	0.490	0.460	0.465	0.454	117,445
2024-12-02	0.475	0.500	0.475	0.490	0.478	465,452
2024-11-29	0.470	0.475	0.470	0.470	0.459	63,669
2024-11-28	0.470	0.470	0.465	0.470	0.459	17,560
2024-11-27	0.480	0.480	0.465	0.480	0.468	129,766

← NewerPage 8 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.