5GJ.SI - AusGroup Limited

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
23 Sep 20190.02200.02200.02200.02200.02201,510,000
19 Sep 20190.02300.02300.02200.02200.0220820,000
18 Sep 20190.02200.02300.02200.02300.02302,035,000
17 Sep 20190.02300.02300.02300.02300.0230540,000
16 Sep 20190.02300.02300.02300.02300.02303,530,800
13 Sep 20190.02300.02300.02200.02300.02304,320,000
12 Sep 20190.02100.02300.02100.02200.02203,386,000
11 Sep 20190.02000.02100.02000.02000.02001,874,400
10 Sep 20190.02100.02100.02100.02100.0210425,000
09 Sep 20190.02100.02100.02100.02100.0210276,000
06 Sep 20190.02200.02200.02200.02200.0220160,000
05 Sep 20190.02200.02300.02200.02200.022023,660,200
04 Sep 20190.02100.02100.02100.02100.0210946,300
03 Sep 20190.02000.02100.02000.02100.0210563,600
02 Sep 20190.02000.02000.02000.02000.0200560,100
30 Aug 20190.02100.02100.02000.02100.0210494,900
29 Aug 20190.02200.02200.02200.02200.0220-
28 Aug 20190.02200.02300.02100.02200.02201,006,400
27 Aug 20190.02200.02200.02100.02100.02101,914,300
26 Aug 20190.02300.02300.02200.02200.02201,570,400
23 Aug 20190.02300.02300.02200.02300.02301,667,000
22 Aug 20190.02400.02400.02300.02300.0230691,700
21 Aug 20190.02300.02300.02300.02300.02302,829,400
20 Aug 20190.02400.02400.02400.02400.02401,299,700
19 Aug 20190.02400.02400.02400.02400.0240500,000
16 Aug 20190.02400.02400.02300.02400.0240935,100
15 Aug 20190.02400.02400.02400.02400.0240554,900
14 Aug 20190.02500.02500.02400.02400.0240395,000
13 Aug 20190.02500.02500.02500.02500.0250454,000
08 Aug 20190.02500.02500.02500.02500.0250222,000
07 Aug 20190.02600.02600.02600.02600.0260-
06 Aug 20190.02600.02700.02500.02600.02605,383,300
05 Aug 20190.02700.02700.02700.02700.02701,250,000
02 Aug 20190.02700.02700.02600.02600.0260403,000
01 Aug 20190.02700.02700.02700.02700.0270699,000
31 Jul 20190.02700.02700.02700.02700.02701,470,000
30 Jul 20190.02700.02700.02700.02700.02701,254,600
29 Jul 20190.02700.02700.02700.02700.0270620,100
26 Jul 20190.02700.02700.02700.02700.0270148,000
25 Jul 20190.02800.02800.02700.02700.02701,124,200
24 Jul 20190.02800.03000.02800.02800.02804,574,500
23 Jul 20190.02600.02900.02600.02800.02806,171,300
22 Jul 20190.02700.02700.02600.02600.0260475,000
19 Jul 20190.02700.02700.02600.02700.02701,400,000
18 Jul 20190.02700.02700.02700.02700.02702,043,600
17 Jul 20190.02700.02700.02700.02700.0270610,000
16 Jul 20190.02800.02800.02700.02700.0270730,000
15 Jul 20190.02900.02900.02800.02800.02808,079,700
12 Jul 20190.02600.02600.02600.02600.026020,000
11 Jul 20190.02600.02700.02600.02700.02701,929,900
10 Jul 20190.02600.02600.02600.02600.0260185,000
09 Jul 20190.02600.02700.02600.02600.0260451,000
08 Jul 20190.02600.02700.02600.02700.0270108,100
05 Jul 20190.02700.02700.02600.02700.0270733,000
04 Jul 20190.02700.02700.02600.02700.0270954,900
03 Jul 20190.02600.02600.02600.02600.0260328,000
02 Jul 20190.02700.02700.02600.02700.0270955,000
01 Jul 20190.02700.02700.02700.02700.0270979,300
28 Jun 20190.02700.02700.02700.02700.0270135,000
27 Jun 20190.02700.02700.02700.02700.02701,170,500
26 Jun 20190.02600.02700.02600.02600.02602,276,100
25 Jun 20190.02700.02700.02600.02600.02601,000,000
24 Jun 20190.02700.02800.02700.02800.02802,575,000
21 Jun 20190.02800.02800.02700.02700.02703,459,100
20 Jun 20190.02600.02800.02600.02700.02706,329,100
19 Jun 20190.02800.02800.02600.02700.02706,088,300
18 Jun 20190.02600.02800.02600.02700.02701,449,400
17 Jun 20190.02800.02800.02700.02700.0270772,900
14 Jun 20190.02800.03000.02700.02900.02905,098,200
13 Jun 20190.02600.02600.02600.02600.0260600,000
12 Jun 20190.02900.02900.02900.02900.0290-
11 Jun 20190.02700.02900.02600.02900.0290300
10 Jun 20190.02700.02700.02700.02700.027019,900
07 Jun 20190.02700.02800.02600.02600.0260457,000
06 Jun 20190.02700.02700.02600.02700.0270731,400
04 Jun 20190.02700.02700.02700.02700.0270-
03 Jun 20190.02600.02700.02600.02700.0270401,000
31 May 20190.02600.02700.02600.02600.0260465,000
30 May 20190.02800.02800.02800.02800.0280-
29 May 20190.02700.02800.02700.02800.0280235,000
28 May 20190.02800.02800.02800.02800.0280-
27 May 20190.02800.02800.02800.02800.028010,000
24 May 20190.02700.02700.02700.02700.02702,130,000
23 May 20190.02700.02700.02700.02700.027030,000
22 May 20190.02800.02800.02800.02800.028030,000
21 May 20190.02700.02900.02700.02900.0290660,000
17 May 20190.02700.02700.02700.02700.02701,300,000
16 May 20190.02700.02800.02700.02700.0270216,700
15 May 20190.02700.02800.02700.02800.0280110,000
14 May 20190.02800.02800.02800.02800.0280300,200
13 May 20190.02800.02900.02800.02900.0290200,000
10 May 20190.02900.02900.02900.02900.0290200,000
09 May 20190.02800.02800.02800.02800.0280230,000
08 May 20190.02800.02800.02800.02800.0280379,900
07 May 20190.02800.02800.02800.02800.0280-
06 May 20190.02800.02900.02800.02800.02801,500,000
03 May 20190.02900.02900.02800.02900.02901,050,000
02 May 20190.02800.02800.02800.02800.028060,000
30 Apr 20190.02900.02900.02900.02900.0290133,100
29 Apr 20190.03000.03000.02900.02900.0290212,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...