Mail

5GJ.SI - AusGroup Limited

SES - SES Delayed Price. Currency in SGD

Show:

Historical prices

Frequency:

Daily

Currency in SGD

Date	Open	High	Low	Close*	Adj. close**	Volume
19 Jul 2019	0.0270	0.0270	0.0260	0.0270	0.0270	1,400,000
18 Jul 2019	0.0270	0.0270	0.0270	0.0270	0.0270	2,043,600
17 Jul 2019	0.0270	0.0270	0.0270	0.0270	0.0270	610,000
16 Jul 2019	0.0280	0.0280	0.0270	0.0270	0.0270	730,000
15 Jul 2019	0.0290	0.0290	0.0280	0.0280	0.0280	8,079,700
12 Jul 2019	0.0260	0.0260	0.0260	0.0260	0.0260	20,000
11 Jul 2019	0.0260	0.0270	0.0260	0.0270	0.0270	1,929,900
10 Jul 2019	0.0260	0.0260	0.0260	0.0260	0.0260	185,000
09 Jul 2019	0.0260	0.0270	0.0260	0.0260	0.0260	451,000
08 Jul 2019	0.0260	0.0270	0.0260	0.0270	0.0270	108,100
05 Jul 2019	0.0270	0.0270	0.0260	0.0270	0.0270	733,000
04 Jul 2019	0.0270	0.0270	0.0260	0.0270	0.0270	954,900
03 Jul 2019	0.0260	0.0260	0.0260	0.0260	0.0260	328,000
02 Jul 2019	0.0270	0.0270	0.0260	0.0270	0.0270	955,000
01 Jul 2019	0.0270	0.0270	0.0270	0.0270	0.0270	979,300
28 Jun 2019	0.0270	0.0270	0.0270	0.0270	0.0270	135,000
27 Jun 2019	0.0270	0.0270	0.0270	0.0270	0.0270	1,170,500
26 Jun 2019	0.0260	0.0270	0.0260	0.0260	0.0260	2,276,100
25 Jun 2019	0.0270	0.0270	0.0260	0.0260	0.0260	1,000,000
24 Jun 2019	0.0270	0.0280	0.0270	0.0280	0.0280	2,575,000
21 Jun 2019	0.0280	0.0280	0.0270	0.0270	0.0270	3,459,100
20 Jun 2019	0.0260	0.0280	0.0260	0.0270	0.0270	6,329,100
19 Jun 2019	0.0280	0.0280	0.0260	0.0270	0.0270	6,088,300
18 Jun 2019	0.0260	0.0280	0.0260	0.0270	0.0270	1,449,400
17 Jun 2019	0.0280	0.0280	0.0270	0.0270	0.0270	772,900
14 Jun 2019	0.0280	0.0300	0.0270	0.0290	0.0290	5,098,200
13 Jun 2019	0.0260	0.0260	0.0260	0.0260	0.0260	600,000
12 Jun 2019	0.0290	0.0290	0.0290	0.0290	0.0290	-
11 Jun 2019	0.0270	0.0290	0.0260	0.0290	0.0290	300
10 Jun 2019	0.0270	0.0270	0.0270	0.0270	0.0270	19,900
07 Jun 2019	0.0270	0.0280	0.0260	0.0260	0.0260	457,000
06 Jun 2019	0.0270	0.0270	0.0260	0.0270	0.0270	731,400
04 Jun 2019	0.0270	0.0270	0.0270	0.0270	0.0270	-
03 Jun 2019	0.0260	0.0270	0.0260	0.0270	0.0270	401,000
31 May 2019	0.0260	0.0270	0.0260	0.0260	0.0260	465,000
30 May 2019	0.0280	0.0280	0.0280	0.0280	0.0280	-
29 May 2019	0.0270	0.0280	0.0270	0.0280	0.0280	235,000
28 May 2019	0.0280	0.0280	0.0280	0.0280	0.0280	-
27 May 2019	0.0280	0.0280	0.0280	0.0280	0.0280	10,000
24 May 2019	0.0270	0.0270	0.0270	0.0270	0.0270	2,130,000
23 May 2019	0.0270	0.0270	0.0270	0.0270	0.0270	30,000
22 May 2019	0.0280	0.0280	0.0280	0.0280	0.0280	30,000
21 May 2019	0.0270	0.0290	0.0270	0.0290	0.0290	660,000
17 May 2019	0.0270	0.0270	0.0270	0.0270	0.0270	1,300,000
16 May 2019	0.0270	0.0280	0.0270	0.0270	0.0270	216,700
15 May 2019	0.0270	0.0280	0.0270	0.0280	0.0280	110,000
14 May 2019	0.0280	0.0280	0.0280	0.0280	0.0280	300,200
13 May 2019	0.0280	0.0290	0.0280	0.0290	0.0290	200,000
10 May 2019	0.0290	0.0290	0.0290	0.0290	0.0290	200,000
09 May 2019	0.0280	0.0280	0.0280	0.0280	0.0280	230,000
08 May 2019	0.0280	0.0280	0.0280	0.0280	0.0280	379,900
07 May 2019	0.0280	0.0280	0.0280	0.0280	0.0280	-
06 May 2019	0.0280	0.0290	0.0280	0.0280	0.0280	1,500,000
03 May 2019	0.0290	0.0290	0.0280	0.0290	0.0290	1,050,000
02 May 2019	0.0280	0.0280	0.0280	0.0280	0.0280	60,000
30 Apr 2019	0.0290	0.0290	0.0290	0.0290	0.0290	133,100
29 Apr 2019	0.0300	0.0300	0.0290	0.0290	0.0290	212,000
26 Apr 2019	0.0290	0.0300	0.0290	0.0290	0.0290	1,665,500
25 Apr 2019	0.0300	0.0300	0.0290	0.0290	0.0290	614,500
24 Apr 2019	0.0300	0.0300	0.0300	0.0300	0.0300	250,000
23 Apr 2019	0.0300	0.0310	0.0300	0.0310	0.0310	2,811,700
22 Apr 2019	0.0290	0.0290	0.0290	0.0290	0.0290	499,100
18 Apr 2019	0.0290	0.0290	0.0290	0.0290	0.0290	260,900
17 Apr 2019	0.0290	0.0290	0.0290	0.0290	0.0290	-
16 Apr 2019	0.0290	0.0290	0.0280	0.0290	0.0290	893,600
15 Apr 2019	0.0300	0.0300	0.0290	0.0290	0.0290	605,000
12 Apr 2019	0.0300	0.0300	0.0300	0.0300	0.0300	792,000
11 Apr 2019	0.0300	0.0300	0.0290	0.0290	0.0290	408,000
10 Apr 2019	0.0300	0.0300	0.0300	0.0300	0.0300	494,300
09 Apr 2019	0.0300	0.0320	0.0300	0.0310	0.0310	21,826,600
08 Apr 2019	0.0290	0.0290	0.0290	0.0290	0.0290	100,000
05 Apr 2019	0.0290	0.0290	0.0290	0.0290	0.0290	1,056,000
04 Apr 2019	0.0290	0.0290	0.0280	0.0280	0.0280	162,500
03 Apr 2019	0.0290	0.0290	0.0290	0.0290	0.0290	1,389,300
02 Apr 2019	0.0290	0.0300	0.0290	0.0300	0.0300	1,197,400
01 Apr 2019	0.0280	0.0280	0.0280	0.0280	0.0280	723,000
29 Mar 2019	0.0280	0.0280	0.0270	0.0270	0.0270	1,100,000
28 Mar 2019	0.0280	0.0290	0.0280	0.0280	0.0280	317,000
27 Mar 2019	0.0280	0.0280	0.0280	0.0280	0.0280	1,316,600
26 Mar 2019	0.0280	0.0280	0.0280	0.0280	0.0280	2,009,200
25 Mar 2019	0.0280	0.0290	0.0280	0.0280	0.0280	276,100
22 Mar 2019	0.0290	0.0290	0.0280	0.0280	0.0280	1,550,000
21 Mar 2019	0.0280	0.0290	0.0280	0.0280	0.0280	1,170,900
20 Mar 2019	0.0280	0.0290	0.0280	0.0280	0.0280	3,258,100
19 Mar 2019	0.0280	0.0280	0.0280	0.0280	0.0280	156,000
18 Mar 2019	0.0290	0.0290	0.0280	0.0290	0.0290	1,423,000
15 Mar 2019	0.0290	0.0300	0.0280	0.0280	0.0280	21,305,300
14 Mar 2019	0.0280	0.0300	0.0270	0.0290	0.0290	31,103,500
13 Mar 2019	0.0270	0.0280	0.0270	0.0270	0.0270	3,083,700
12 Mar 2019	0.0280	0.0280	0.0280	0.0280	0.0280	350,000
11 Mar 2019	0.0280	0.0290	0.0280	0.0280	0.0280	4,862,500
08 Mar 2019	0.0290	0.0290	0.0270	0.0280	0.0280	11,760,700
07 Mar 2019	0.0290	0.0300	0.0280	0.0290	0.0290	30,705,100
06 Mar 2019	0.0290	0.0290	0.0280	0.0280	0.0280	7,412,500
05 Mar 2019	0.0300	0.0300	0.0290	0.0290	0.0290	3,308,800
04 Mar 2019	0.0310	0.0310	0.0300	0.0300	0.0300	7,651,800
01 Mar 2019	0.0330	0.0330	0.0310	0.0320	0.0320	23,141,500
28 Feb 2019	0.0330	0.0340	0.0330	0.0330	0.0330	2,769,700
27 Feb 2019	0.0340	0.0340	0.0330	0.0340	0.0340	639,600
26 Feb 2019	0.0340	0.0340	0.0340	0.0340	0.0340	950,000
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...