5GJ.SI - AusGroup Limited

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
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
12 Feb 20200.03900.04200.03900.04100.041046,758,200
11 Feb 20200.03900.04000.03900.03900.03908,608,600
10 Feb 20200.03800.04000.03800.03900.039016,304,500
07 Feb 20200.04100.04100.03800.03900.039026,434,600
06 Feb 20200.03900.04200.03800.04100.041048,027,200
05 Feb 20200.04000.04000.03800.03800.038034,087,200
04 Feb 20200.03600.04000.03600.04000.040042,459,900
03 Feb 20200.03600.03700.03500.03700.037016,698,400
31 Jan 20200.03800.03900.03700.03700.037033,794,400
30 Jan 20200.03800.04000.03600.03700.037048,838,900
29 Jan 20200.03800.04000.03700.03800.038024,768,100
28 Jan 20200.03700.03800.03500.03700.037051,654,600
24 Jan 20200.04000.04300.03900.04200.042023,770,900
23 Jan 20200.04300.04300.03900.03900.039047,982,600
22 Jan 20200.04500.04500.04100.04400.044055,923,500
21 Jan 20200.04900.04900.04400.04500.045049,471,500
20 Jan 20200.04900.05100.04700.04800.048064,376,000
17 Jan 20200.04900.05000.04700.04800.048077,876,700
16 Jan 20200.04800.05000.04700.04700.047042,865,200
15 Jan 20200.04700.05100.04600.04700.047080,389,200
14 Jan 20200.05000.05100.04600.04700.047070,846,300
13 Jan 20200.04900.05300.04900.04900.049072,537,200
10 Jan 20200.04700.05200.04400.05100.0510148,016,200
09 Jan 20200.05800.06000.04600.04600.0460169,814,900
08 Jan 20200.05600.06000.05100.05700.0570222,960,900
07 Jan 20200.05000.05600.05000.05500.0550174,032,400
06 Jan 20200.04500.04800.04500.04700.0470101,570,600
03 Jan 20200.04200.04300.04000.04100.041032,368,500
02 Jan 20200.03800.04200.03800.04100.041048,128,900
31 Dec 20190.03800.03800.03700.03700.037018,275,800
30 Dec 20190.03600.03900.03600.03800.038055,591,700
27 Dec 20190.03600.03600.03500.03500.03506,232,100
26 Dec 20190.03400.03700.03300.03500.035051,111,600
25 Dec 20190.03300.03300.03300.03300.0330-
24 Dec 20190.03300.03400.03200.03300.03304,510,900
23 Dec 20190.03300.03300.03200.03200.03201,200,000
20 Dec 20190.03300.03300.03300.03300.03302,562,300
19 Dec 20190.03400.03500.03300.03300.033011,559,900
18 Dec 20190.03200.03400.03200.03400.034012,464,800
17 Dec 20190.03300.03300.03200.03200.03204,888,000
16 Dec 20190.03300.03300.03200.03200.032011,165,100
13 Dec 20190.03200.03300.03200.03300.033014,327,000
12 Dec 20190.03000.03200.03000.03100.031012,912,400
11 Dec 20190.03000.03100.03000.03000.03004,875,600
10 Dec 20190.02900.03100.02900.02900.02907,724,700
09 Dec 20190.03000.03100.02900.03000.03002,927,900
06 Dec 20190.03000.03100.02900.03000.030012,140,700
05 Dec 20190.02900.03000.02900.03000.030018,803,000
04 Dec 20190.02700.02800.02700.02800.02802,799,400
03 Dec 20190.02800.02800.02700.02700.02706,618,600
02 Dec 20190.02800.02900.02800.02900.02904,485,800
29 Nov 20190.02800.02900.02700.02800.02806,377,500
28 Nov 20190.02900.02900.02800.02800.02803,515,000
27 Nov 20190.02800.03000.02700.02900.029016,497,200
26 Nov 20190.02900.02900.02700.02800.02809,346,200
25 Nov 20190.03000.03000.02800.02800.02808,519,800
22 Nov 20190.02900.03000.02800.03000.030014,118,100
21 Nov 20190.03000.03000.02800.02800.028011,458,600
20 Nov 20190.03200.03200.02900.03000.030015,177,900
19 Nov 20190.03300.03300.03100.03100.031015,572,900
18 Nov 20190.03100.03400.03100.03300.033037,434,200
15 Nov 20190.03000.03200.03000.03000.030014,006,900
14 Nov 20190.03200.03300.03000.03000.030019,194,800
13 Nov 20190.03300.03300.03100.03200.032012,287,400
12 Nov 20190.03500.03500.03200.03300.033014,583,000
11 Nov 20190.03300.03500.03300.03500.035070,691,700
08 Nov 20190.03400.03500.03200.03300.033045,423,600
07 Nov 20190.02600.03300.02600.03200.032066,155,800
06 Nov 20190.02400.02700.02400.02600.026029,291,200
05 Nov 20190.02400.02500.02300.02300.02304,275,000
04 Nov 20190.02300.02400.02300.02400.02405,713,000
01 Nov 20190.02200.02300.02200.02200.02206,539,600
31 Oct 20190.02100.02400.02100.02200.02206,309,700
30 Oct 20190.02200.02200.02200.02200.0220352,000
29 Oct 20190.02200.02300.02100.02300.0230813,000
25 Oct 20190.02200.02300.02200.02200.02202,577,000
24 Oct 20190.02200.02400.02200.02300.02307,451,700
23 Oct 20190.02200.02300.02100.02200.02201,832,600
22 Oct 20190.02100.02100.02100.02100.02102,589,000
21 Oct 20190.02200.02200.02200.02200.0220-
18 Oct 20190.02200.02200.02200.02200.0220-
17 Oct 20190.02100.02200.02100.02200.0220586,900
16 Oct 20190.02100.02100.02100.02100.0210-
15 Oct 20190.02100.02100.02100.02100.021020,000
14 Oct 20190.02200.02200.02200.02200.02201,270,100
11 Oct 20190.02200.02300.02200.02300.02301,006,000
10 Oct 20190.02100.02100.02100.02100.0210235,000
09 Oct 20190.02100.02200.02100.02100.02101,477,000
08 Oct 20190.02200.02200.02200.02200.02201,000,000
07 Oct 20190.02100.02200.02100.02200.022061,000
04 Oct 20190.02100.02100.02000.02100.02101,059,000
03 Oct 20190.02000.02000.02000.02000.0200250,000
02 Oct 20190.02100.02100.02100.02100.0210-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...