SG Fleet Group Limited Historical Data - SGF | ADVFN

Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
Stocks
Australia
ASX
SG Fleet Group Limited (SGF)
SG Fleet Group Limited (SGF) Historical

SG Fleet Group Limited (SGF)

3.08

-0.09

( -2.84% )

Updated: 00:10:22

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.12	-3.75	3.2	3.22	3.05	429891	3.16031065	DE
4	0.28	10	2.8	3.22	2.77	371373	3.01362384	DE
12	0.71	29.9578059072	2.37	3.22	2.31	387648	2.73071518	DE
26	0.55	21.7391304348	2.53	3.22	2.16	580583	2.42894302	DE
52	1.05	51.724137931	2.03	3.22	1.905	372331	2.42429432	DE
156	0.23	8.0701754386	2.85	3.29	1.63	205227	2.43408553	DE
260	0.1	3.35570469799	2.98	3.29	0.96	196266	2.3080297	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713420900	3.17	0	0.00	3.15	3.21	3.13	515426
1713334500	3.17	0.05	1.60	3.11	3.2	3.08	366746
1713248100	3.12	-0.04	-1.27	3.13	3.16	3.09	292857
1713161700	3.16	-0.02	-0.63	3.16	3.2	3.11	507904
1712902500	3.18	0.04	1.27	3.16	3.22	3.12	708837
1712816100	3.14	0.02	0.64	3.2	3.2	3.08	273110
1712729700	3.12	0.08	2.63	3.09	3.15	3.0299999	253425
1712643300	3.04	0.1	3.40	3.0299999	3.06	3	698525
1712553300	2.94	0	0.00	2.94	2.94	2.94	0
1712294100	2.94	0.04	1.38	2.89	2.965	2.85	315439
1712207700	2.9	0	0.00	2.85	2.92	2.85	179325
1712121300	2.9	-0.02	-0.68	2.92	2.92	2.87	326424
1712034900	2.92	-0.03	-1.02	2.91	2.92	2.84	270143
1711602900	2.95	0.05	1.72	2.9	2.96	2.86	375083
1711516500	2.9	0.08	2.84	2.82	2.93	2.82	530043
1711430100	2.82	-0.01	-0.35	2.86	2.86	2.7799999	146720
1711343700	2.83	-0.01	-0.35	2.86	2.86	2.79	114263
1711084500	2.84	-0.05	-1.73	2.88	2.88	2.82	220128
1710998100	2.89	0.12	4.33	2.8	2.91	2.77	658270
1710911700	2.77	0.05	1.84	2.72	2.77	2.72	258747
1710825300	2.72	-0.04	-1.45	2.75	2.77	2.695	308717
1710738900	2.7599999	0.04	1.47	2.74	2.7799999	2.72	178708
1710479700	2.72	-0.14	-4.90	2.84	2.84	2.72	191656
1710393300	2.86	0.04	1.42	2.81	2.865	2.8	283797
1710306900	2.82	0.06	2.17	2.7599999	2.85	2.7599999	301865
1710220500	2.7599999	0.02	0.73	2.74	2.7799999	2.72	166877
1710134100	2.74	-0.02	-0.72	2.77	2.7799999	2.74	144815
1709874900	2.7599999	0.03	1.10	2.74	2.7799999	2.7	485754
1709788500	2.73	0.02	0.74	2.73	2.74	2.65	259509
1709702100	2.71	-0.01	-0.37	2.7599999	2.7599999	2.69	185764
1709615700	2.72	-0.08	-2.86	2.71	2.75	2.65	224458
1709529300	2.8	0.06	2.19	2.82	2.83	2.72	355794
1709270100	2.74	-0.08	-2.84	2.7799999	2.79	2.69	640101
1709183700	2.82	0	0.00	2.85	2.85	2.75	260444
1709097300	2.82	0.05	1.81	2.79	2.82	2.7	339301
1709010900	2.77	-0.03	-1.07	2.8	2.82	2.74	216964
1708924500	2.8	-0.03	-1.06	2.84	2.89	2.75	281457
1708665300	2.83	0.04	1.43	2.81	2.83	2.7799999	354266
1708578900	2.79	0.16	6.08	2.64	2.79	2.64	749832
1708492500	2.63	0.13	5.20	2.48	2.75	2.47	2386489
1708406100	2.5	0.06	2.46	2.56	2.63	2.43	1560222
1708319700	2.44	-0.02	-0.81	2.49	2.5	2.42	290869
1708060500	2.46	0	0.00	2.48	2.48	2.43	184777
1707974100	2.46	0.01	0.41	2.47	2.48	2.42	174311
1707887700	2.45	0	0.00	2.42	2.46	2.41	175725
1707801300	2.45	-0.01	-0.41	2.46	2.48	2.43	384227
1707714900	2.46	0	0.00	2.43	2.49	2.39	465534
1707455700	2.46	0.06	2.50	2.39	2.46	2.35	296051
1707369300	2.4	-0.05	-2.04	2.45	2.5	2.38	714932
1707282900	2.45	-0.04	-1.61	2.52	2.52	2.44	732851
1707196500	2.49	0.04	1.63	2.48	2.52	2.445	245516
1707110100	2.45	-0.06	-2.39	2.5099999	2.5099999	2.435	290790
1706850900	2.5099999	0.12	5.02	2.38	2.52	2.38	319362
1706764500	2.39	-0.01	-0.42	2.4	2.41	2.34	154095
1706678100	2.4	0.05	2.13	2.4	2.42	2.36	115224
1706591700	2.35	0.01	0.43	2.34	2.37	2.32	343995
1706505300	2.34	-0.02	-0.64	2.38	2.39	2.31	312551
1706159700	2.355	-0.01	-0.21	2.37	2.37	2.34	74870
1706073300	2.36	-0.01	-0.42	2.36	2.41	2.35	555318
1705986900	2.37	0.02	0.85	2.37	2.38	2.34	156643
1705900500	2.35	0.01	0.43	2.34	2.36	2.315	322751
1705641300	2.34	0.04	1.74	2.29	2.38	2.29	296334

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions