5GJ.SI - AusGroup Limited

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
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
26 Apr 20190.02900.03000.02900.02900.02901,665,500
25 Apr 20190.03000.03000.02900.02900.0290614,500
24 Apr 20190.03000.03000.03000.03000.0300250,000
23 Apr 20190.03000.03100.03000.03100.03102,811,700
22 Apr 20190.02900.02900.02900.02900.0290499,100
18 Apr 20190.02900.02900.02900.02900.0290260,900
17 Apr 20190.02900.02900.02900.02900.0290-
16 Apr 20190.02900.02900.02800.02900.0290893,600
15 Apr 20190.03000.03000.02900.02900.0290605,000
12 Apr 20190.03000.03000.03000.03000.0300792,000
11 Apr 20190.03000.03000.02900.02900.0290408,000
10 Apr 20190.03000.03000.03000.03000.0300494,300
09 Apr 20190.03000.03200.03000.03100.031021,826,600
08 Apr 20190.02900.02900.02900.02900.0290100,000
05 Apr 20190.02900.02900.02900.02900.02901,056,000
04 Apr 20190.02900.02900.02800.02800.0280162,500
03 Apr 20190.02900.02900.02900.02900.02901,389,300
02 Apr 20190.02900.03000.02900.03000.03001,197,400
01 Apr 20190.02800.02800.02800.02800.0280723,000
29 Mar 20190.02800.02800.02700.02700.02701,100,000
28 Mar 20190.02800.02900.02800.02800.0280317,000
27 Mar 20190.02800.02800.02800.02800.02801,316,600
26 Mar 20190.02800.02800.02800.02800.02802,009,200
25 Mar 20190.02800.02900.02800.02800.0280276,100
22 Mar 20190.02900.02900.02800.02800.02801,550,000
21 Mar 20190.02800.02900.02800.02800.02801,170,900
20 Mar 20190.02800.02900.02800.02800.02803,258,100
19 Mar 20190.02800.02800.02800.02800.0280156,000
18 Mar 20190.02900.02900.02800.02900.02901,423,000
15 Mar 20190.02900.03000.02800.02800.028021,305,300
14 Mar 20190.02800.03000.02700.02900.029031,103,500
13 Mar 20190.02700.02800.02700.02700.02703,083,700
12 Mar 20190.02800.02800.02800.02800.0280350,000
11 Mar 20190.02800.02900.02800.02800.02804,862,500
08 Mar 20190.02900.02900.02700.02800.028011,760,700
07 Mar 20190.02900.03000.02800.02900.029030,705,100
06 Mar 20190.02900.02900.02800.02800.02807,412,500
05 Mar 20190.03000.03000.02900.02900.02903,308,800
04 Mar 20190.03100.03100.03000.03000.03007,651,800
01 Mar 20190.03300.03300.03100.03200.032023,141,500
28 Feb 20190.03300.03400.03300.03300.03302,769,700
27 Feb 20190.03400.03400.03300.03400.0340639,600
26 Feb 20190.03400.03400.03400.03400.0340950,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...