SRG Global Limited (ASX:SRG)
Australia
· Delayed Price · Currency is AUD 1.985
-0.015 (-0.75%)
Sep 26, 2025, 4:10 PM AEST
SRG Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1.99 | 1.99 | 1.95 | 1.99 | 1.99 | -0.50% | 875,882 |
| Sep 25, 2025 | 2.01 | 2.03 | 2.00 | 2.00 | 2.00 | -0.99% | 1,107,132 |
| Sep 24, 2025 | 2.02 | 2.03 | 1.99 | 2.02 | 2.02 | -0.49% | 846,432 |
| Sep 23, 2025 | 2.00 | 2.05 | 1.99 | 2.03 | 2.03 | 1.50% | 971,270 |
| Sep 22, 2025 | 2.05 | 2.07 | 1.97 | 2.00 | 2.00 | -2.91% | 1,285,526 |
| Sep 19, 2025 | 1.98 | 2.06 | 1.97 | 2.06 | 2.06 | 4.57% | 5,256,099 |
| Sep 18, 2025 | 1.97 | 2.00 | 1.96 | 1.97 | 1.97 | 0.51% | 1,155,980 |
| Sep 17, 2025 | 1.99 | 2.01 | 1.95 | 1.96 | 1.96 | -1.51% | 975,375 |
| Sep 16, 2025 | 1.98 | 2.01 | 1.94 | 1.99 | 1.99 | 2.58% | 1,732,806 |
| Sep 15, 2025 | 1.97 | 1.97 | 1.93 | 1.94 | 1.94 | -2.02% | 1,269,486 |
| Sep 12, 2025 | 1.99 | 2.02 | 1.98 | 1.98 | 1.98 | -0.50% | 1,103,457 |
| Sep 11, 2025 | 1.97 | 2.00 | 1.96 | 1.99 | 1.99 | 1.02% | 562,972 |
| Sep 10, 2025 | 1.98 | 2.01 | 1.96 | 1.97 | 1.97 | - | 1,409,661 |
| Sep 9, 2025 | 1.98 | 2.02 | 1.96 | 1.97 | 1.97 | -1.01% | 1,229,080 |
| Sep 8, 2025 | 1.96 | 1.99 | 1.96 | 1.99 | 1.99 | 1.53% | 1,013,841 |
| Sep 5, 2025 | 1.98 | 1.99 | 1.95 | 1.96 | 1.96 | -0.51% | 950,757 |
| Sep 4, 2025 | 1.94 | 1.98 | 1.94 | 1.97 | 1.97 | 0.51% | 1,236,942 |
| Sep 3, 2025 | 1.95 | 1.98 | 1.94 | 1.96 | 1.96 | 0.51% | 1,672,463 |
| Sep 2, 2025 | 1.97 | 2.00 | 1.94 | 1.95 | 1.95 | - | 4,092,419 |
| Sep 1, 2025 | 1.97 | 2.00 | 1.95 | 1.95 | 1.95 | -1.02% | 2,797,386 |
| Aug 29, 2025 | 1.93 | 1.98 | 1.91 | 1.97 | 1.97 | 2.07% | 1,574,073 |
| Aug 28, 2025 | 1.98 | 2.00 | 1.93 | 1.93 | 1.93 | -3.50% | 1,472,695 |
| Aug 27, 2025 | 1.97 | 2.00 | 1.94 | 2.00 | 2.00 | 2.04% | 2,085,353 |
| Aug 26, 2025 | 1.92 | 1.97 | 1.88 | 1.96 | 1.96 | 2.08% | 12,924,269 |
| Aug 25, 2025 | 1.93 | 1.94 | 1.90 | 1.92 | 1.92 | -1.03% | 3,095,200 |
| Aug 22, 2025 | 1.84 | 1.94 | 1.83 | 1.94 | 1.94 | 5.43% | 3,265,331 |
| Aug 21, 2025 | 1.85 | 1.85 | 1.80 | 1.84 | 1.84 | -0.54% | 4,355,712 |
| Aug 20, 2025 | 1.79 | 1.87 | 1.78 | 1.85 | 1.85 | 6.32% | 5,591,465 |
| Aug 19, 2025 | 1.69 | 1.77 | 1.63 | 1.74 | 1.74 | 8.07% | 3,981,856 |
| Aug 18, 2025 | 1.60 | 1.63 | 1.52 | 1.61 | 1.61 | - | 754,095 |
| Aug 15, 2025 | 1.63 | 1.63 | 1.59 | 1.61 | 1.61 | -1.23% | 913,619 |
| Aug 14, 2025 | 1.62 | 1.64 | 1.62 | 1.63 | 1.63 | 1.24% | 662,877 |
| Aug 13, 2025 | 1.62 | 1.63 | 1.56 | 1.61 | 1.61 | 1.90% | 1,513,694 |
| Aug 12, 2025 | 1.60 | 1.61 | 1.56 | 1.58 | 1.58 | -1.25% | 1,355,932 |
| Aug 11, 2025 | 1.61 | 1.61 | 1.58 | 1.60 | 1.60 | -0.62% | 967,331 |
| Aug 8, 2025 | 1.63 | 1.64 | 1.61 | 1.61 | 1.61 | -2.42% | 582,479 |
| Aug 7, 2025 | 1.63 | 1.66 | 1.62 | 1.65 | 1.65 | 1.23% | 781,017 |
| Aug 6, 2025 | 1.64 | 1.65 | 1.62 | 1.63 | 1.63 | -1.21% | 1,236,138 |
| Aug 5, 2025 | 1.65 | 1.66 | 1.63 | 1.65 | 1.65 | 0.61% | 562,355 |
| Aug 4, 2025 | 1.66 | 1.66 | 1.63 | 1.64 | 1.64 | -1.20% | 639,141 |
| Aug 1, 2025 | 1.68 | 1.68 | 1.65 | 1.66 | 1.66 | -0.60% | 741,046 |
| Jul 31, 2025 | 1.65 | 1.68 | 1.65 | 1.67 | 1.67 | 0.60% | 860,033 |
| Jul 30, 2025 | 1.62 | 1.67 | 1.60 | 1.66 | 1.66 | 1.22% | 1,477,799 |
| Jul 29, 2025 | 1.61 | 1.64 | 1.59 | 1.64 | 1.64 | 1.23% | 1,254,654 |
| Jul 28, 2025 | 1.64 | 1.65 | 1.62 | 1.62 | 1.62 | -1.22% | 618,666 |
| Jul 25, 2025 | 1.66 | 1.67 | 1.63 | 1.64 | 1.64 | -1.80% | 631,638 |
| Jul 24, 2025 | 1.66 | 1.67 | 1.63 | 1.67 | 1.67 | 1.21% | 593,756 |
| Jul 23, 2025 | 1.69 | 1.69 | 1.64 | 1.65 | 1.65 | -1.79% | 1,422,823 |
| Jul 22, 2025 | 1.67 | 1.69 | 1.67 | 1.68 | 1.68 | - | 878,092 |
| Jul 21, 2025 | 1.67 | 1.69 | 1.67 | 1.68 | 1.68 | 0.60% | 543,574 |