SRG Global Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	0.680	0.680	0.670	0.680	0.563	235,107
2022-04-19	0.680	0.690	0.670	0.680	0.563	580,552
2022-04-14	0.680	0.680	0.675	0.680	0.563	443,817
2022-04-13	0.675	0.695	0.675	0.680	0.563	685,169
2022-04-12	0.690	0.695	0.660	0.680	0.563	340,329
2022-04-11	0.690	0.695	0.660	0.685	0.567	547,235
2022-04-08	0.685	0.685	0.670	0.685	0.567	577,847
2022-04-07	0.670	0.680	0.660	0.675	0.559	340,223
2022-04-06	0.670	0.670	0.660	0.670	0.555	279,987
2022-04-05	0.695	0.698	0.675	0.685	0.567	546,875
2022-04-04	0.643	0.680	0.640	0.670	0.555	5,471,181
2022-04-01	0.640	0.645	0.630	0.645	0.534	240,878
2022-03-31	0.630	0.645	0.630	0.645	0.534	251,963
2022-03-30	0.625	0.640	0.620	0.630	0.521	435,174
2022-03-29	0.640	0.640	0.625	0.625	0.517	160,182
2022-03-28	0.650	0.650	0.625	0.645	0.534	410,543
2022-03-25	0.615	0.655	0.615	0.650	0.538	4,333,021
2022-03-24	0.625	0.640	0.610	0.615	0.509	662,934
2022-03-23	0.590	0.620	0.580	0.615	0.509	683,842
2022-03-22	0.570	0.595	0.565	0.580	0.480	1,091,648
2022-03-21	0.570	0.570	0.555	0.570	0.472	194,376
2022-03-18	0.570	0.570	0.555	0.565	0.468	264,995
2022-03-17	0.570	0.575	0.560	0.570	0.472	134,448
2022-03-16	0.560	0.570	0.560	0.570	0.472	38,483
2022-03-15	0.570	0.580	0.560	0.560	0.464	349,129
2022-03-14	0.530	0.575	0.530	0.565	0.468	489,306
2022-03-11	0.535	0.538	0.530	0.535	0.443	265,021
2022-03-10	0.540	0.540	0.510	0.530	0.439	151,133
2022-03-09	0.545	0.545	0.510	0.530	0.439	88,760
2022-03-08	0.560	0.560	0.545	0.545	0.439	139,019
2022-03-07	0.560	0.565	0.560	0.560	0.451	141,987
2022-03-04	0.560	0.568	0.550	0.560	0.451	153,113
2022-03-03	0.565	0.570	0.550	0.550	0.443	472,368
2022-03-02	0.560	0.565	0.560	0.560	0.451	22,054
2022-03-01	0.550	0.565	0.545	0.565	0.455	311,831
2022-02-28	0.545	0.550	0.535	0.545	0.439	320,228
2022-02-25	0.535	0.550	0.530	0.545	0.439	190,154
2022-02-24	0.540	0.540	0.520	0.535	0.431	356,840
2022-02-23	0.530	0.560	0.530	0.545	0.439	520,567
2022-02-22	0.560	0.570	0.525	0.525	0.423	745,445
2022-02-21	0.550	0.550	0.540	0.545	0.439	171,558
2022-02-18	0.540	0.550	0.530	0.550	0.443	586,605
2022-02-17	0.530	0.550	0.530	0.550	0.443	3,774,361
2022-02-16	0.510	0.530	0.510	0.530	0.427	2,404,447
2022-02-15	0.510	0.510	0.495	0.510	0.411	805,312
2022-02-14	0.495	0.510	0.495	0.510	0.411	183,052
2022-02-11	0.495	0.500	0.485	0.495	0.398	171,710
2022-02-10	0.475	0.490	0.475	0.490	0.394	545,192
2022-02-09	0.470	0.470	0.460	0.460	0.370	69,458
2022-02-08	0.460	0.470	0.460	0.470	0.378	21,209
2022-02-07	0.475	0.480	0.460	0.460	0.370	61,268
2022-02-04	0.455	0.480	0.455	0.470	0.378	296,357
2022-02-03	0.450	0.455	0.445	0.455	0.366	319,492
2022-02-02	0.455	0.475	0.450	0.450	0.362	435,043
2022-02-01	0.450	0.455	0.445	0.455	0.366	86,150
2022-01-31	0.455	0.458	0.420	0.450	0.362	311,853
2022-01-28	0.455	0.470	0.450	0.455	0.366	73,932
2022-01-27	0.460	0.480	0.455	0.480	0.386	78,687
2022-01-25	0.470	0.480	0.455	0.480	0.386	328,487
2022-01-24	0.480	0.480	0.470	0.470	0.378	104,051

← NewerPage 20 of 22 · 1,269 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-27	0.0400 AUD
2026-03-12	0.0300 AUD
2025-09-26	0.0300 AUD
2025-03-13	0.0250 AUD
2024-08-23	0.0250 AUD
2024-03-14	0.0200 AUD
2023-09-06	0.0200 AUD
2023-03-15	0.0200 AUD
2022-09-08	0.0150 AUD
2022-03-09	0.0150 AUD
2021-09-08	0.0100 AUD
2021-03-09	0.0100 AUD
2020-09-08	0.0050 AUD
2020-03-10	0.0050 AUD
2019-09-10	0.0050 AUD
2019-03-12	0.0100 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.