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
23 Sep 2019	0.0220	0.0220	0.0220	0.0220	0.0220	1,510,000
19 Sep 2019	0.0230	0.0230	0.0220	0.0220	0.0220	820,000
18 Sep 2019	0.0220	0.0230	0.0220	0.0230	0.0230	2,035,000
17 Sep 2019	0.0230	0.0230	0.0230	0.0230	0.0230	540,000
16 Sep 2019	0.0230	0.0230	0.0230	0.0230	0.0230	3,530,800
13 Sep 2019	0.0230	0.0230	0.0220	0.0230	0.0230	4,320,000
12 Sep 2019	0.0210	0.0230	0.0210	0.0220	0.0220	3,386,000
11 Sep 2019	0.0200	0.0210	0.0200	0.0200	0.0200	1,874,400
10 Sep 2019	0.0210	0.0210	0.0210	0.0210	0.0210	425,000
09 Sep 2019	0.0210	0.0210	0.0210	0.0210	0.0210	276,000
06 Sep 2019	0.0220	0.0220	0.0220	0.0220	0.0220	160,000
05 Sep 2019	0.0220	0.0230	0.0220	0.0220	0.0220	23,660,200
04 Sep 2019	0.0210	0.0210	0.0210	0.0210	0.0210	946,300
03 Sep 2019	0.0200	0.0210	0.0200	0.0210	0.0210	563,600
02 Sep 2019	0.0200	0.0200	0.0200	0.0200	0.0200	560,100
30 Aug 2019	0.0210	0.0210	0.0200	0.0210	0.0210	494,900
29 Aug 2019	0.0220	0.0220	0.0220	0.0220	0.0220	-
28 Aug 2019	0.0220	0.0230	0.0210	0.0220	0.0220	1,006,400
27 Aug 2019	0.0220	0.0220	0.0210	0.0210	0.0210	1,914,300
26 Aug 2019	0.0230	0.0230	0.0220	0.0220	0.0220	1,570,400
23 Aug 2019	0.0230	0.0230	0.0220	0.0230	0.0230	1,667,000
22 Aug 2019	0.0240	0.0240	0.0230	0.0230	0.0230	691,700
21 Aug 2019	0.0230	0.0230	0.0230	0.0230	0.0230	2,829,400
20 Aug 2019	0.0240	0.0240	0.0240	0.0240	0.0240	1,299,700
19 Aug 2019	0.0240	0.0240	0.0240	0.0240	0.0240	500,000
16 Aug 2019	0.0240	0.0240	0.0230	0.0240	0.0240	935,100
15 Aug 2019	0.0240	0.0240	0.0240	0.0240	0.0240	554,900
14 Aug 2019	0.0250	0.0250	0.0240	0.0240	0.0240	395,000
13 Aug 2019	0.0250	0.0250	0.0250	0.0250	0.0250	454,000
08 Aug 2019	0.0250	0.0250	0.0250	0.0250	0.0250	222,000
07 Aug 2019	0.0260	0.0260	0.0260	0.0260	0.0260	-
06 Aug 2019	0.0260	0.0270	0.0250	0.0260	0.0260	5,383,300
05 Aug 2019	0.0270	0.0270	0.0270	0.0270	0.0270	1,250,000
02 Aug 2019	0.0270	0.0270	0.0260	0.0260	0.0260	403,000
01 Aug 2019	0.0270	0.0270	0.0270	0.0270	0.0270	699,000
31 Jul 2019	0.0270	0.0270	0.0270	0.0270	0.0270	1,470,000
30 Jul 2019	0.0270	0.0270	0.0270	0.0270	0.0270	1,254,600
29 Jul 2019	0.0270	0.0270	0.0270	0.0270	0.0270	620,100
26 Jul 2019	0.0270	0.0270	0.0270	0.0270	0.0270	148,000
25 Jul 2019	0.0280	0.0280	0.0270	0.0270	0.0270	1,124,200
24 Jul 2019	0.0280	0.0300	0.0280	0.0280	0.0280	4,574,500
23 Jul 2019	0.0260	0.0290	0.0260	0.0280	0.0280	6,171,300
22 Jul 2019	0.0270	0.0270	0.0260	0.0260	0.0260	475,000
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
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...