Stealth Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-26	0.455	0.480	0.455	0.480	0.468	225,578
2024-11-25	0.450	0.460	0.435	0.450	0.439	503,107
2024-11-22	0.455	0.455	0.440	0.450	0.439	200,849
2024-11-21	0.420	0.460	0.420	0.450	0.439	635,412
2024-11-20	0.415	0.430	0.410	0.420	0.410	506,598
2024-11-19	0.395	0.420	0.390	0.420	0.410	641,240
2024-11-18	0.380	0.395	0.380	0.395	0.385	1,280,615
2024-11-15	0.340	0.355	0.315	0.355	0.346	2,086,244
2024-11-14	0.330	0.340	0.320	0.340	0.332	16,797
2024-11-13	0.320	0.340	0.320	0.340	0.332	18,016
2024-11-12	0.325	0.325	0.320	0.325	0.317	28,489
2024-11-11	0.325	0.325	0.325	0.325	0.317	16,994
2024-11-08	0.335	0.340	0.320	0.340	0.332	104,949
2024-11-07	0.335	0.340	0.320	0.335	0.327	141,989
2024-11-06	0.340	0.340	0.330	0.340	0.332	17,314
2024-11-05	0.340	0.340	0.340	0.340	0.332	30
2024-11-04	0.345	0.345	0.340	0.340	0.332	38,591
2024-11-01	0.340	0.350	0.340	0.345	0.337	746,747
2024-10-31	0.345	0.345	0.345	0.345	0.337	19
2024-10-30	0.345	0.345	0.345	0.345	0.337	219,131
2024-10-29	0.340	0.345	0.330	0.345	0.337	31,974
2024-10-28	0.340	0.345	0.320	0.345	0.337	202,987
2024-10-25	0.330	0.340	0.330	0.340	0.332	87,060
2024-10-24	0.330	0.330	0.325	0.330	0.322	60,187
2024-10-23	0.325	0.325	0.320	0.325	0.317	253,858
2024-10-22	0.325	0.330	0.325	0.330	0.322	50,364
2024-10-21	0.320	0.325	0.320	0.325	0.317	166,122
2024-10-18	0.325	0.325	0.325	0.325	0.317	0
2024-10-17	0.325	0.325	0.325	0.325	0.317	43,527
2024-10-16	0.325	0.325	0.320	0.325	0.317	25,050
2024-10-15	0.320	0.330	0.320	0.328	0.320	55,850
2024-10-14	0.320	0.320	0.315	0.320	0.312	170,195
2024-10-11	0.330	0.330	0.320	0.320	0.312	82,610
2024-10-10	0.340	0.340	0.325	0.330	0.322	140,365
2024-10-09	0.320	0.328	0.320	0.328	0.320	19,222
2024-10-08	0.320	0.328	0.315	0.320	0.312	262,731
2024-10-07	0.340	0.340	0.320	0.320	0.312	677,749
2024-10-04	0.345	0.345	0.340	0.340	0.332	95,612
2024-10-03	0.345	0.348	0.345	0.345	0.337	36,249
2024-10-02	0.345	0.350	0.340	0.350	0.342	63,048
2024-10-01	0.350	0.350	0.340	0.340	0.332	442
2024-09-30	0.335	0.350	0.335	0.350	0.342	27,454
2024-09-27	0.350	0.350	0.335	0.340	0.332	87,890
2024-09-26	0.340	0.340	0.340	0.340	0.332	153,173
2024-09-25	0.345	0.345	0.345	0.345	0.337	15
2024-09-24	0.350	0.350	0.345	0.345	0.328	52,878
2024-09-23	0.340	0.350	0.340	0.350	0.333	206,542
2024-09-20	0.350	0.350	0.345	0.345	0.328	55,392
2024-09-19	0.350	0.360	0.350	0.360	0.343	89,123
2024-09-18	0.345	0.350	0.345	0.350	0.333	86,172
2024-09-17	0.355	0.355	0.345	0.345	0.328	158,892
2024-09-16	0.360	0.360	0.350	0.355	0.338	145,103
2024-09-13	0.360	0.360	0.350	0.350	0.333	323,906
2024-09-12	0.340	0.355	0.340	0.350	0.333	401,022
2024-09-11	0.355	0.360	0.335	0.335	0.319	354,719
2024-09-10	0.355	0.360	0.350	0.360	0.343	535,389
2024-09-09	0.360	0.370	0.355	0.360	0.343	1,271,693
2024-09-06	0.360	0.370	0.340	0.370	0.352	1,045,547
2024-09-05	0.310	0.350	0.310	0.350	0.333	2,028,798
2024-09-04	0.285	0.315	0.285	0.300	0.286	2,605,620

← NewerPage 9 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.