AusGroup Limited (5GJ.SI)

SES - SES Delayed Price. Currency in SGD

Add to watchlist

0.0090

0.0000

(0.00%)

At close: 10:15AM SGT

Time period:

29 Nov 2021 - 29 Nov 2022

Show:

Historical prices

Frequency:

Daily

Currency in SGDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
28 Nov 2022	0.0090	0.0090	0.0090	0.0090	0.0090	-
25 Nov 2022	0.0090	0.0090	0.0090	0.0090	0.0090	-
24 Nov 2022	0.0090	0.0090	0.0090	0.0090	0.0090	-
23 Nov 2022	0.0090	0.0090	0.0090	0.0090	0.0090	-
22 Nov 2022	0.0090	0.0090	0.0090	0.0090	0.0090	-
21 Nov 2022	0.0090	0.0090	0.0090	0.0090	0.0090	-
18 Nov 2022	0.0090	0.0090	0.0090	0.0090	0.0090	-
17 Nov 2022	0.0090	0.0090	0.0090	0.0090	0.0090	-
16 Nov 2022	0.0090	0.0090	0.0090	0.0090	0.0090	-
15 Nov 2022	0.0090	0.0090	0.0090	0.0090	0.0090	-
14 Nov 2022	0.0090	0.0090	0.0090	0.0090	0.0090	-
11 Nov 2022	0.0090	0.0090	0.0090	0.0090	0.0090	-
10 Nov 2022	0.0090	0.0090	0.0090	0.0090	0.0090	-
09 Nov 2022	0.0090	0.0090	0.0090	0.0090	0.0090	-
08 Nov 2022	0.0090	0.0090	0.0090	0.0090	0.0090	-
07 Nov 2022	0.0090	0.0090	0.0090	0.0090	0.0090	-
04 Nov 2022	0.0100	0.0100	0.0090	0.0090	0.0090	304,000
03 Nov 2022	0.0090	0.0090	0.0090	0.0090	0.0090	3,944,000
02 Nov 2022	0.0100	0.0100	0.0100	0.0100	0.0100	4,955,100
01 Nov 2022	0.0100	0.0100	0.0090	0.0100	0.0100	9,870,600
31 Oct 2022	0.0100	0.0100	0.0090	0.0090	0.0090	63,000
28 Oct 2022	0.0100	0.0100	0.0100	0.0100	0.0100	552,500
27 Oct 2022	0.0100	0.0100	0.0090	0.0090	0.0090	205,000
26 Oct 2022	0.0100	0.0100	0.0100	0.0100	0.0100	110,000
25 Oct 2022	0.0100	0.0100	0.0100	0.0100	0.0100	419,700
21 Oct 2022	0.0090	0.0100	0.0090	0.0100	0.0100	151,000
20 Oct 2022	0.0090	0.0090	0.0090	0.0090	0.0090	500
19 Oct 2022	0.0090	0.0100	0.0090	0.0100	0.0100	1,747,700
18 Oct 2022	0.0090	0.0090	0.0090	0.0090	0.0090	517,600
17 Oct 2022	0.0100	0.0100	0.0080	0.0090	0.0090	9,303,000
14 Oct 2022	0.0110	0.0110	0.0100	0.0100	0.0100	8,673,000
13 Oct 2022	0.0110	0.0110	0.0100	0.0100	0.0100	500,000
12 Oct 2022	0.0110	0.0120	0.0100	0.0110	0.0110	7,828,000
11 Oct 2022	0.0120	0.0120	0.0120	0.0120	0.0120	250,000
10 Oct 2022	0.0130	0.0130	0.0130	0.0130	0.0130	-
07 Oct 2022	0.0130	0.0130	0.0130	0.0130	0.0130	-
06 Oct 2022	0.0120	0.0130	0.0120	0.0130	0.0130	530,300
05 Oct 2022	0.0120	0.0120	0.0120	0.0120	0.0120	1,138,200
04 Oct 2022	0.0120	0.0120	0.0120	0.0120	0.0120	1,256,000
03 Oct 2022	0.0120	0.0120	0.0120	0.0120	0.0120	1,070,000
30 Sept 2022	0.0130	0.0130	0.0120	0.0130	0.0130	107,400
29 Sept 2022	0.0120	0.0130	0.0120	0.0130	0.0130	2,682,100
28 Sept 2022	0.0130	0.0130	0.0120	0.0120	0.0120	1,776,400
27 Sept 2022	0.0130	0.0130	0.0130	0.0130	0.0130	760,000
26 Sept 2022	0.0130	0.0130	0.0130	0.0130	0.0130	284,000
23 Sept 2022	0.0140	0.0140	0.0140	0.0140	0.0140	-
22 Sept 2022	0.0130	0.0140	0.0130	0.0140	0.0140	3,432,900
21 Sept 2022	0.0130	0.0140	0.0130	0.0130	0.0130	3,256,500
20 Sept 2022	0.0140	0.0140	0.0140	0.0140	0.0140	4,894,500
19 Sept 2022	0.0140	0.0140	0.0140	0.0140	0.0140	310,500
16 Sept 2022	0.0140	0.0150	0.0140	0.0140	0.0140	255,000
15 Sept 2022	0.0150	0.0150	0.0150	0.0150	0.0150	327,500
14 Sept 2022	0.0150	0.0150	0.0150	0.0150	0.0150	-
13 Sept 2022	0.0150	0.0150	0.0150	0.0150	0.0150	1,160,700
12 Sept 2022	0.0150	0.0150	0.0150	0.0150	0.0150	429,000
09 Sept 2022	0.0150	0.0150	0.0150	0.0150	0.0150	70,000
08 Sept 2022	0.0140	0.0150	0.0140	0.0150	0.0150	160,000
07 Sept 2022	0.0150	0.0150	0.0150	0.0150	0.0150	550,000
06 Sept 2022	0.0150	0.0160	0.0150	0.0150	0.0150	1,302,600
05 Sept 2022	0.0160	0.0160	0.0150	0.0150	0.0150	432,000
02 Sept 2022	0.0150	0.0150	0.0150	0.0150	0.0150	102,000
01 Sept 2022	0.0150	0.0150	0.0150	0.0150	0.0150	1,901,000
31 Aug 2022	0.0160	0.0160	0.0150	0.0150	0.0150	887,400
30 Aug 2022	0.0150	0.0150	0.0150	0.0150	0.0150	1,370,500
29 Aug 2022	0.0150	0.0150	0.0150	0.0150	0.0150	528,000
26 Aug 2022	0.0150	0.0160	0.0150	0.0150	0.0150	14,124,600
25 Aug 2022	0.0150	0.0160	0.0150	0.0160	0.0160	200,000
24 Aug 2022	0.0160	0.0170	0.0160	0.0170	0.0170	2,565,200
23 Aug 2022	0.0150	0.0150	0.0150	0.0150	0.0150	265,000
22 Aug 2022	0.0170	0.0170	0.0160	0.0160	0.0160	1,219,400
19 Aug 2022	0.0160	0.0160	0.0160	0.0160	0.0160	2,494,900
18 Aug 2022	0.0160	0.0160	0.0150	0.0150	0.0150	468,000
17 Aug 2022	0.0160	0.0160	0.0160	0.0160	0.0160	1,109,800
16 Aug 2022	0.0160	0.0160	0.0160	0.0160	0.0160	2,315,500
15 Aug 2022	0.0170	0.0170	0.0160	0.0160	0.0160	12,937,900
12 Aug 2022	0.0170	0.0170	0.0160	0.0160	0.0160	2,079,000
11 Aug 2022	0.0170	0.0170	0.0160	0.0170	0.0170	2,451,000
10 Aug 2022	0.0170	0.0180	0.0170	0.0170	0.0170	10,462,800
08 Aug 2022	0.0170	0.0180	0.0170	0.0180	0.0180	921,000
05 Aug 2022	0.0180	0.0190	0.0180	0.0190	0.0190	11,903,100
04 Aug 2022	0.0180	0.0180	0.0180	0.0180	0.0180	445,500
03 Aug 2022	0.0170	0.0180	0.0170	0.0180	0.0180	5,351,000
02 Aug 2022	0.0170	0.0180	0.0170	0.0170	0.0170	2,374,800
01 Aug 2022	0.0170	0.0180	0.0170	0.0180	0.0180	1,000,100
29 Jul 2022	0.0180	0.0180	0.0170	0.0170	0.0170	1,746,700
28 Jul 2022	0.0180	0.0180	0.0170	0.0180	0.0180	950,300
27 Jul 2022	0.0170	0.0180	0.0170	0.0180	0.0180	2,462,700
26 Jul 2022	0.0170	0.0180	0.0160	0.0170	0.0170	1,756,200
25 Jul 2022	0.0170	0.0170	0.0170	0.0170	0.0170	530,000
22 Jul 2022	0.0170	0.0180	0.0160	0.0170	0.0170	2,428,800
21 Jul 2022	0.0170	0.0170	0.0160	0.0170	0.0170	194,200
20 Jul 2022	0.0170	0.0180	0.0170	0.0170	0.0170	2,855,400
19 Jul 2022	0.0170	0.0170	0.0160	0.0160	0.0160	2,949,000
18 Jul 2022	0.0160	0.0170	0.0160	0.0170	0.0170	330,400
15 Jul 2022	0.0160	0.0180	0.0160	0.0170	0.0170	1,537,000
14 Jul 2022	0.0170	0.0180	0.0170	0.0180	0.0180	1,600,000
13 Jul 2022	0.0170	0.0180	0.0170	0.0170	0.0170	7,850,000
12 Jul 2022	0.0180	0.0180	0.0170	0.0180	0.0180	1,097,000
08 Jul 2022	0.0180	0.0180	0.0180	0.0180	0.0180	2,668,500
07 Jul 2022	0.0180	0.0180	0.0170	0.0180	0.0180	3,260,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,276.36+36.30(+1.12%)

S&P 5003,960.81-3.13(-0.08%)

Dow33,797.51-51.95(-0.15%)

Nasdaq11,039.67-9.83(-0.09%)

BTC-USD16,441.00+173.61(+1.07%)

CMC Crypto 200388.33-0.40(-0.10%)

AusGroup Limited (5GJ.SI)

Straits Times Index
3,276.36
+36.30(+1.12%)

S&P 500
3,960.81
-3.13(-0.08%)

Dow
33,797.51
-51.95(-0.15%)

Nasdaq
11,039.67
-9.83(-0.09%)

BTC-USD
16,441.00
+173.61(+1.07%)

CMC Crypto 200
388.33
-0.40(-0.10%)