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
21 Feb 2020	0.0510	0.0520	0.0470	0.0480	0.0480	63,112,300
20 Feb 2020	0.0540	0.0550	0.0520	0.0520	0.0520	99,515,300
19 Feb 2020	0.0440	0.0520	0.0440	0.0520	0.0520	168,274,000
18 Feb 2020	0.0450	0.0450	0.0440	0.0440	0.0440	26,770,700
17 Feb 2020	0.0430	0.0460	0.0430	0.0450	0.0450	60,063,200
14 Feb 2020	0.0390	0.0440	0.0390	0.0420	0.0420	68,403,300
13 Feb 2020	0.0410	0.0410	0.0390	0.0390	0.0390	15,397,500
12 Feb 2020	0.0390	0.0420	0.0390	0.0410	0.0410	46,758,200
11 Feb 2020	0.0390	0.0400	0.0390	0.0390	0.0390	8,608,600
10 Feb 2020	0.0380	0.0400	0.0380	0.0390	0.0390	16,304,500
07 Feb 2020	0.0410	0.0410	0.0380	0.0390	0.0390	26,434,600
06 Feb 2020	0.0390	0.0420	0.0380	0.0410	0.0410	48,027,200
05 Feb 2020	0.0400	0.0400	0.0380	0.0380	0.0380	34,087,200
04 Feb 2020	0.0360	0.0400	0.0360	0.0400	0.0400	42,459,900
03 Feb 2020	0.0360	0.0370	0.0350	0.0370	0.0370	16,698,400
31 Jan 2020	0.0380	0.0390	0.0370	0.0370	0.0370	33,794,400
30 Jan 2020	0.0380	0.0400	0.0360	0.0370	0.0370	48,838,900
29 Jan 2020	0.0380	0.0400	0.0370	0.0380	0.0380	24,768,100
28 Jan 2020	0.0370	0.0380	0.0350	0.0370	0.0370	51,654,600
24 Jan 2020	0.0400	0.0430	0.0390	0.0420	0.0420	23,770,900
23 Jan 2020	0.0430	0.0430	0.0390	0.0390	0.0390	47,982,600
22 Jan 2020	0.0450	0.0450	0.0410	0.0440	0.0440	55,923,500
21 Jan 2020	0.0490	0.0490	0.0440	0.0450	0.0450	49,471,500
20 Jan 2020	0.0490	0.0510	0.0470	0.0480	0.0480	64,376,000
17 Jan 2020	0.0490	0.0500	0.0470	0.0480	0.0480	77,876,700
16 Jan 2020	0.0480	0.0500	0.0470	0.0470	0.0470	42,865,200
15 Jan 2020	0.0470	0.0510	0.0460	0.0470	0.0470	80,389,200
14 Jan 2020	0.0500	0.0510	0.0460	0.0470	0.0470	70,846,300
13 Jan 2020	0.0490	0.0530	0.0490	0.0490	0.0490	72,537,200
10 Jan 2020	0.0470	0.0520	0.0440	0.0510	0.0510	148,016,200
09 Jan 2020	0.0580	0.0600	0.0460	0.0460	0.0460	169,814,900
08 Jan 2020	0.0560	0.0600	0.0510	0.0570	0.0570	222,960,900
07 Jan 2020	0.0500	0.0560	0.0500	0.0550	0.0550	174,032,400
06 Jan 2020	0.0450	0.0480	0.0450	0.0470	0.0470	101,570,600
03 Jan 2020	0.0420	0.0430	0.0400	0.0410	0.0410	32,368,500
02 Jan 2020	0.0380	0.0420	0.0380	0.0410	0.0410	48,128,900
31 Dec 2019	0.0380	0.0380	0.0370	0.0370	0.0370	18,275,800
30 Dec 2019	0.0360	0.0390	0.0360	0.0380	0.0380	55,591,700
27 Dec 2019	0.0360	0.0360	0.0350	0.0350	0.0350	6,232,100
26 Dec 2019	0.0340	0.0370	0.0330	0.0350	0.0350	51,111,600
25 Dec 2019	0.0330	0.0330	0.0330	0.0330	0.0330	-
24 Dec 2019	0.0330	0.0340	0.0320	0.0330	0.0330	4,510,900
23 Dec 2019	0.0330	0.0330	0.0320	0.0320	0.0320	1,200,000
20 Dec 2019	0.0330	0.0330	0.0330	0.0330	0.0330	2,562,300
19 Dec 2019	0.0340	0.0350	0.0330	0.0330	0.0330	11,559,900
18 Dec 2019	0.0320	0.0340	0.0320	0.0340	0.0340	12,464,800
17 Dec 2019	0.0330	0.0330	0.0320	0.0320	0.0320	4,888,000
16 Dec 2019	0.0330	0.0330	0.0320	0.0320	0.0320	11,165,100
13 Dec 2019	0.0320	0.0330	0.0320	0.0330	0.0330	14,327,000
12 Dec 2019	0.0300	0.0320	0.0300	0.0310	0.0310	12,912,400
11 Dec 2019	0.0300	0.0310	0.0300	0.0300	0.0300	4,875,600
10 Dec 2019	0.0290	0.0310	0.0290	0.0290	0.0290	7,724,700
09 Dec 2019	0.0300	0.0310	0.0290	0.0300	0.0300	2,927,900
06 Dec 2019	0.0300	0.0310	0.0290	0.0300	0.0300	12,140,700
05 Dec 2019	0.0290	0.0300	0.0290	0.0300	0.0300	18,803,000
04 Dec 2019	0.0270	0.0280	0.0270	0.0280	0.0280	2,799,400
03 Dec 2019	0.0280	0.0280	0.0270	0.0270	0.0270	6,618,600
02 Dec 2019	0.0280	0.0290	0.0280	0.0290	0.0290	4,485,800
29 Nov 2019	0.0280	0.0290	0.0270	0.0280	0.0280	6,377,500
28 Nov 2019	0.0290	0.0290	0.0280	0.0280	0.0280	3,515,000
27 Nov 2019	0.0280	0.0300	0.0270	0.0290	0.0290	16,497,200
26 Nov 2019	0.0290	0.0290	0.0270	0.0280	0.0280	9,346,200
25 Nov 2019	0.0300	0.0300	0.0280	0.0280	0.0280	8,519,800
22 Nov 2019	0.0290	0.0300	0.0280	0.0300	0.0300	14,118,100
21 Nov 2019	0.0300	0.0300	0.0280	0.0280	0.0280	11,458,600
20 Nov 2019	0.0320	0.0320	0.0290	0.0300	0.0300	15,177,900
19 Nov 2019	0.0330	0.0330	0.0310	0.0310	0.0310	15,572,900
18 Nov 2019	0.0310	0.0340	0.0310	0.0330	0.0330	37,434,200
15 Nov 2019	0.0300	0.0320	0.0300	0.0300	0.0300	14,006,900
14 Nov 2019	0.0320	0.0330	0.0300	0.0300	0.0300	19,194,800
13 Nov 2019	0.0330	0.0330	0.0310	0.0320	0.0320	12,287,400
12 Nov 2019	0.0350	0.0350	0.0320	0.0330	0.0330	14,583,000
11 Nov 2019	0.0330	0.0350	0.0330	0.0350	0.0350	70,691,700
08 Nov 2019	0.0340	0.0350	0.0320	0.0330	0.0330	45,423,600
07 Nov 2019	0.0260	0.0330	0.0260	0.0320	0.0320	66,155,800
06 Nov 2019	0.0240	0.0270	0.0240	0.0260	0.0260	29,291,200
05 Nov 2019	0.0240	0.0250	0.0230	0.0230	0.0230	4,275,000
04 Nov 2019	0.0230	0.0240	0.0230	0.0240	0.0240	5,713,000
01 Nov 2019	0.0220	0.0230	0.0220	0.0220	0.0220	6,539,600
31 Oct 2019	0.0210	0.0240	0.0210	0.0220	0.0220	6,309,700
30 Oct 2019	0.0220	0.0220	0.0220	0.0220	0.0220	352,000
29 Oct 2019	0.0220	0.0230	0.0210	0.0230	0.0230	813,000
25 Oct 2019	0.0220	0.0230	0.0220	0.0220	0.0220	2,577,000
24 Oct 2019	0.0220	0.0240	0.0220	0.0230	0.0230	7,451,700
23 Oct 2019	0.0220	0.0230	0.0210	0.0220	0.0220	1,832,600
22 Oct 2019	0.0210	0.0210	0.0210	0.0210	0.0210	2,589,000
21 Oct 2019	0.0220	0.0220	0.0220	0.0220	0.0220	-
18 Oct 2019	0.0220	0.0220	0.0220	0.0220	0.0220	-
17 Oct 2019	0.0210	0.0220	0.0210	0.0220	0.0220	586,900
16 Oct 2019	0.0210	0.0210	0.0210	0.0210	0.0210	-
15 Oct 2019	0.0210	0.0210	0.0210	0.0210	0.0210	20,000
14 Oct 2019	0.0220	0.0220	0.0220	0.0220	0.0220	1,270,100
11 Oct 2019	0.0220	0.0230	0.0220	0.0230	0.0230	1,006,000
10 Oct 2019	0.0210	0.0210	0.0210	0.0210	0.0210	235,000
09 Oct 2019	0.0210	0.0220	0.0210	0.0210	0.0210	1,477,000
08 Oct 2019	0.0220	0.0220	0.0220	0.0220	0.0220	1,000,000
07 Oct 2019	0.0210	0.0220	0.0210	0.0220	0.0220	61,000
04 Oct 2019	0.0210	0.0210	0.0200	0.0210	0.0210	1,059,000
03 Oct 2019	0.0200	0.0200	0.0200	0.0200	0.0200	250,000
02 Oct 2019	0.0210	0.0210	0.0210	0.0210	0.0210	-
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...