5GJ.SI - AusGroup Limited

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
07 Jul 20200.02800.02800.02700.02700.02703,770,100
06 Jul 20200.02700.02800.02600.02700.02709,838,700
03 Jul 20200.02700.02700.02600.02700.02701,767,400
02 Jul 20200.02700.02800.02700.02700.027011,715,100
01 Jul 20200.02600.02800.02600.02700.02705,849,100
30 Jun 20200.02600.02700.02600.02600.0260815,100
29 Jun 20200.02700.02700.02600.02600.02602,350,300
26 Jun 20200.02600.02800.02600.02700.027022,357,300
25 Jun 20200.02600.02700.02600.02600.02605,102,600
24 Jun 20200.02700.02700.02600.02700.02706,889,200
23 Jun 20200.02800.02800.02600.02700.027010,030,000
22 Jun 20200.02800.02800.02600.02800.02806,597,200
19 Jun 20200.02700.02900.02700.02800.028013,868,900
18 Jun 20200.02800.02800.02700.02700.02703,758,900
17 Jun 20200.02900.02900.02700.02700.027033,766,900
16 Jun 20200.02600.02700.02600.02700.02705,702,100
15 Jun 20200.02600.02600.02500.02500.02503,260,000
12 Jun 20200.02500.02600.02500.02600.026020,443,500
11 Jun 20200.02800.02800.02600.02600.02607,793,600
10 Jun 20200.02700.02800.02700.02700.027010,679,500
09 Jun 20200.02900.03000.02700.02700.027023,335,700
08 Jun 20200.02900.03100.02900.03000.030046,179,100
05 Jun 20200.02800.02900.02800.02800.02806,682,300
04 Jun 20200.02900.03000.02800.02800.028020,288,300
03 Jun 20200.02800.03000.02800.02900.029036,004,300
02 Jun 20200.02700.02800.02600.02800.028025,511,300
01 Jun 20200.02600.02700.02600.02700.027011,539,600
29 May 20200.02500.02700.02500.02500.025018,107,900
28 May 20200.02500.02500.02400.02400.02403,575,000
27 May 20200.02500.02600.02500.02500.02507,340,300
26 May 20200.02500.02600.02500.02500.025012,644,400
22 May 20200.02700.02700.02400.02400.024019,162,000
21 May 20200.02700.02800.02600.02700.02704,905,300
20 May 20200.02700.02800.02700.02700.027011,849,700
19 May 20200.02800.02900.02600.02800.028041,958,400
18 May 20200.02600.02800.02500.02700.027037,062,400
15 May 20200.02600.02600.02500.02500.025016,391,200
14 May 20200.02700.02700.02500.02600.026016,298,200
13 May 20200.02400.02800.02300.02700.027056,578,400
12 May 20200.02400.02400.02300.02400.02402,389,100
11 May 20200.02400.02400.02300.02400.02402,582,800
08 May 20200.02400.02400.02300.02400.02403,365,000
06 May 20200.02500.02500.02400.02400.02405,455,900
05 May 20200.02400.02400.02300.02400.02407,660,000
04 May 20200.02300.02300.02300.02300.02306,742,400
30 Apr 20200.02300.02500.02300.02400.024010,538,000
29 Apr 20200.02300.02400.02200.02300.023014,594,700
28 Apr 20200.02300.02300.02200.02200.02206,582,100
27 Apr 20200.02300.02300.02200.02200.02203,022,000
24 Apr 20200.02200.02300.02200.02300.02301,709,000
23 Apr 20200.02300.02300.02200.02200.022011,560,800
22 Apr 20200.02200.02400.02200.02300.023011,333,900
21 Apr 20200.02300.02300.02200.02200.02208,101,200
20 Apr 20200.02400.02400.02400.02400.02402,210,000
17 Apr 20200.02500.02500.02400.02400.02407,450,200
16 Apr 20200.02400.02500.02400.02500.02504,740,200
15 Apr 20200.02500.02500.02300.02500.025015,864,100
14 Apr 20200.02400.02600.02300.02500.025019,198,200
13 Apr 20200.02400.02600.02300.02300.023017,973,700
09 Apr 20200.02500.02600.02500.02500.025033,294,800
08 Apr 20200.02400.02500.02300.02400.024024,081,100
07 Apr 20200.02400.02500.02300.02400.024035,179,000
06 Apr 20200.02200.02400.02200.02300.023018,643,100
03 Apr 20200.02400.02400.02100.02100.021033,219,400
02 Apr 20200.02000.02400.02000.02400.024039,654,300
01 Apr 20200.02000.02100.02000.02100.02106,276,800
31 Mar 20200.02000.02100.02000.02100.02103,300,300
30 Mar 20200.02000.02100.01900.01900.01909,428,000
27 Mar 20200.02100.02200.02000.02000.02009,067,100
26 Mar 20200.02100.02200.02000.02100.021011,917,400
25 Mar 20200.02100.02200.02000.02200.022021,476,300
24 Mar 20200.02000.02100.02000.02000.020011,497,300
23 Mar 20200.01900.02000.01900.02000.02006,292,700
20 Mar 20200.02000.02300.02000.02200.022024,223,900
19 Mar 20200.02000.02100.01800.02000.020015,941,400
18 Mar 20200.02300.02300.02300.02300.0230-
17 Mar 20200.02300.02400.02200.02300.023019,356,900
16 Mar 20200.02400.02400.02300.02300.023012,005,100
13 Mar 20200.02200.02600.02200.02600.026049,142,600
12 Mar 20200.02700.02700.02300.02500.025036,502,000
11 Mar 20200.02900.03200.02700.02700.027064,316,300
10 Mar 20200.02600.03100.02500.03000.030070,434,300
09 Mar 20200.03000.03000.02500.02600.026069,977,300
06 Mar 20200.04000.04000.03600.03600.036050,019,200
05 Mar 20200.04200.04200.04000.04000.040020,421,800
04 Mar 20200.04100.04200.04000.04100.041021,298,200
03 Mar 20200.04300.04400.04100.04100.041042,721,000
02 Mar 20200.04000.04200.03900.04100.041031,750,600
28 Feb 20200.04200.04300.03900.04000.040035,672,300
27 Feb 20200.04400.04500.04300.04400.044029,193,400
26 Feb 20200.04400.04600.04300.04400.044044,251,500
25 Feb 20200.04200.04600.04200.04600.046057,291,800
24 Feb 20200.04500.04600.04200.04300.043054,809,500
21 Feb 20200.05100.05200.04700.04800.048063,112,300
20 Feb 20200.05400.05500.05200.05200.052099,515,300
19 Feb 20200.04400.05200.04400.05200.0520168,274,000
18 Feb 20200.04500.04500.04400.04400.044026,770,700
17 Feb 20200.04300.04600.04300.04500.045060,063,200
14 Feb 20200.03900.04400.03900.04200.042068,403,300
13 Feb 20200.04100.04100.03900.03900.039015,397,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...