Unlock stock picks and a broker-level newsfeed that powers Wall Street.

ASX - Delayed Quote AUD

SSH Group Limited (SSH.AX)

Compare
0.1250
-0.0100
(-7.41%)
At close: 10:11:20 AM GMT+10
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Apr 15, 20250.12500.12500.12500.12500.125089,323
Apr 14, 20250.12500.13500.12500.13500.135098,076
Apr 11, 20250.14500.14500.14500.14500.1450-
Apr 10, 20250.14500.14500.14500.14500.1450-
Apr 9, 20250.14500.14500.14500.14500.1450-
Apr 8, 20250.14500.14500.14500.14500.1450-
Apr 7, 20250.14500.14500.14500.14500.1450-
Apr 4, 20250.14500.14500.14500.14500.1450-
Apr 3, 20250.14500.14500.14500.14500.1450-
Apr 2, 20250.14500.14500.14500.14500.1450-
Apr 1, 20250.14500.14500.14500.14500.1450-
Mar 31, 20250.10000.14500.10000.14500.1450200,653
Mar 28, 20250.11000.11000.11000.11000.110065,710
Mar 27, 20250.10000.10000.10000.10000.1000-
Mar 26, 20250.10000.10000.10000.10000.1000-
Mar 25, 20250.10000.10000.10000.10000.1000-
Mar 24, 20250.10000.10000.10000.10000.100051,999
Mar 21, 20250.10500.10500.10500.10500.1050100,000
Mar 20, 20250.11500.11500.11500.11500.1150-
Mar 19, 20250.11000.11500.11000.11500.115028,791
Mar 18, 20250.11500.11500.11500.11500.1150-
Mar 17, 20250.10000.11500.10000.11500.115061,877
Mar 14, 20250.10000.10000.10000.10000.1000-
Mar 13, 20250.10000.10000.10000.10000.1000-
Mar 12, 20250.10000.10000.10000.10000.1000-
Mar 11, 20250.10000.10000.09900.10000.1000166,742
Mar 10, 20250.11500.11500.11500.11500.1150-
Mar 7, 20250.10000.11500.10000.11500.115058,990
Mar 6, 20250.10000.10000.10000.10000.1000-
Mar 5, 20250.10000.10000.10000.10000.100032,676
Mar 4, 20250.10500.11000.10500.11000.1100244,996
Mar 3, 20250.12000.12000.12000.12000.1200-
Feb 28, 20250.12000.12000.12000.12000.1200-
Feb 27, 20250.12000.12000.12000.12000.1200-
Feb 26, 20250.12500.12500.12000.12000.120035,000
Feb 25, 20250.13500.13500.13500.13500.1350-
Feb 24, 20250.13500.13500.13500.13500.135010,000
Feb 21, 20250.13500.13500.13500.13500.1350-
Feb 20, 20250.13500.13500.13500.13500.1350-
Feb 19, 20250.13500.13500.13500.13500.1350-
Feb 18, 20250.13500.13500.13500.13500.1350-
Feb 17, 20250.13000.13500.13000.13500.135074,640
Feb 14, 20250.12500.12500.12500.12500.1250-
Feb 13, 20250.12500.12500.12500.12500.125025,360
Feb 12, 20250.12000.15000.12000.15000.150059,328
Feb 11, 20250.11000.12000.11000.12000.1200202,033
Feb 10, 20250.10000.11000.10000.11000.1100269,235
Feb 7, 20250.10000.10000.10000.10000.1000-
Feb 6, 20250.10000.10000.10000.10000.1000-
Feb 5, 20250.10000.10000.10000.10000.1000-
Feb 4, 20250.09900.10000.09900.10000.100050,000
Feb 3, 20250.09900.10000.09900.10000.1000100,000
Jan 31, 20250.09900.09900.09900.09900.0990-
Jan 30, 20250.09900.09900.09900.09900.099014,500
Jan 29, 20250.09900.09900.09900.09900.0990-
Jan 28, 20250.09800.09900.09800.09900.09907,019
Jan 24, 20250.09500.09500.09500.09500.0950-
Jan 23, 20250.09500.09500.09500.09500.0950-
Jan 22, 20250.09500.09500.09500.09500.09509,200
Jan 21, 20250.09200.09200.09200.09200.0920534
Jan 20, 20250.09000.09000.09000.09000.0900-
Jan 17, 20250.09000.09000.09000.09000.090010,000
Jan 16, 20250.08600.08600.08600.08600.0860-
Jan 15, 20250.08600.08600.08600.08600.086037,068
Jan 14, 20250.08000.08000.08000.08000.0800-
Jan 13, 20250.08000.08000.08000.08000.0800200
Jan 10, 20250.08000.08000.08000.08000.0800-
Jan 9, 20250.08000.08000.08000.08000.0800-
Jan 8, 20250.08000.08000.08000.08000.0800-
Jan 7, 20250.08000.08000.08000.08000.08003,432
Jan 6, 20250.08400.08400.08400.08400.0840-
Jan 3, 20250.08400.08400.08400.08400.0840-
Jan 2, 20250.08400.08400.08400.08400.0840-
Dec 31, 20240.08400.08400.08400.08400.0840-
Dec 30, 20240.08400.08400.08400.08400.0840-
Dec 27, 20240.08400.08400.08400.08400.0840-
Dec 24, 20240.08400.08400.08400.08400.0840-
Dec 23, 20240.08400.08400.08400.08400.0840-
Dec 20, 20240.08400.08400.08400.08400.0840-
Dec 19, 20240.08400.08400.08400.08400.0840-
Dec 18, 20240.08550.08550.08400.08400.0840168,278
Dec 17, 20240.08800.08800.08600.08600.086046,077
Dec 16, 20240.09000.09000.09000.09000.0900-
Dec 13, 20240.09000.09000.09000.09000.0900-
Dec 12, 20240.09000.09000.09000.09000.0900-
Dec 11, 20240.09000.09000.09000.09000.09002,399
Dec 10, 20240.09000.09000.09000.09000.0900-
Dec 9, 20240.09000.09000.09000.09000.0900-
Dec 6, 20240.09000.09000.09000.09000.0900-
Dec 5, 20240.09000.09000.09000.09000.090011,061
Dec 4, 20240.09000.09000.09000.09000.09006,540
Dec 3, 20240.09000.09000.09000.09000.090012,399
Dec 2, 20240.09200.09200.09200.09200.0920-
Nov 29, 20240.09200.09200.09200.09200.092020,000
Nov 28, 20240.08800.08800.08800.08800.0880-
Nov 27, 20240.08800.08800.08800.08800.0880-
Nov 26, 20240.08200.08900.08200.08800.0880124,480
Nov 25, 20240.08900.08900.08900.08900.0890-
Nov 22, 20240.08900.08900.08900.08900.0890-
Nov 21, 20240.08900.08900.08900.08900.0890-
Nov 20, 20240.08900.08900.08900.08900.0890-
Nov 19, 20240.08900.08900.08900.08900.0890-
Nov 18, 20240.08700.08800.08700.08900.089077,510
Nov 15, 20240.08800.08800.08800.08800.0880-
Nov 14, 20240.08800.08800.08800.08800.0880-
Nov 13, 20240.08800.08800.08800.08800.0880-
Nov 12, 20240.08800.08800.08800.08800.0880-
Nov 11, 20240.08800.08800.08800.08800.088020,000
Nov 8, 20240.08700.08700.08700.08700.0870-
Nov 7, 20240.08300.08700.08300.08700.087023,084
Nov 6, 20240.08000.08200.08000.08200.0820161,389
Nov 5, 20240.08000.08000.08000.08000.0800-
Nov 4, 20240.08000.08000.08000.08000.0800-
Nov 1, 20240.08000.08000.08000.08000.0800-
Oct 31, 20240.08000.08000.08000.08000.0800-
Oct 30, 20240.08000.08000.08000.08000.0800-
Oct 29, 20240.07800.08000.07800.08000.080048,698
Oct 28, 20240.07800.07800.07800.07800.0780-
Oct 25, 20240.07800.07800.07800.07800.0780-
Oct 24, 20240.07800.07800.07800.07800.0780-
Oct 23, 20240.07800.07800.07800.07800.0780-
Oct 22, 20240.07800.07800.07800.07800.0780-
Oct 21, 20240.07500.07800.07500.07800.0780177,281
Oct 18, 20240.07600.07700.07600.07700.0770125,000
Oct 17, 20240.07500.07500.07500.07500.075031,595
Oct 16, 20240.07000.07000.07000.07000.0700-
Oct 15, 20240.07000.07000.07000.07000.07009,022
Oct 14, 20240.07100.07100.07000.07000.070064,000
Oct 11, 20240.07000.07000.07000.07000.0700-
Oct 10, 20240.07000.07000.07000.07000.0700-
Oct 9, 20240.07000.07000.07000.07000.0700-
Oct 8, 20240.07000.07000.07000.07000.0700-
Oct 7, 20240.07000.07000.07000.07000.0700-
Oct 4, 20240.07000.07000.07000.07000.0700197,559
Oct 3, 20240.06900.06900.06900.06900.0690-
Oct 2, 20240.06900.06900.06900.06900.0690-
Oct 1, 20240.07000.07000.06900.06900.0690170,000
Sep 30, 20240.07000.07000.07000.07000.070010,000
Sep 27, 20240.06800.06800.06800.06800.0680-
Sep 26, 20240.06800.06800.06800.06800.068015,000
Sep 25, 20240.06600.06600.06600.06600.0660-
Sep 24, 20240.06600.06600.06600.06600.0660-
Sep 23, 20240.06600.06600.06600.06600.0660-
Sep 20, 20240.06600.06600.06600.06600.0660477
Sep 19, 20240.06600.06600.06600.06600.0660-
Sep 18, 20240.06600.06600.06600.06600.0660-
Sep 17, 20240.06600.06600.06600.06600.0660-
Sep 16, 20240.06700.06700.06600.06600.066054,500
Sep 13, 20240.06900.06900.06900.06900.0690-
Sep 12, 20240.06900.06900.06900.06900.0690-
Sep 11, 20240.06900.07000.06900.06900.069074,954
Sep 10, 20240.07000.07000.06900.06900.0690394,786
Sep 9, 20240.07600.07600.07600.07600.0760-
Sep 6, 20240.07600.07600.07600.07600.0760-
Sep 5, 20240.07600.07600.07600.07600.076050
Sep 4, 20240.08000.08000.08000.08000.0800-
Sep 3, 20240.08000.08000.08000.08000.080020,000
Sep 2, 20240.07600.07600.07600.07600.0760-
Aug 30, 20240.07200.07600.07200.07600.0760393,410
Aug 29, 20240.07200.07200.07200.07200.0720-
Aug 28, 20240.07000.07200.07000.07200.072090,768
Aug 27, 20240.07000.07000.07000.07000.0700-
Aug 26, 20240.06700.07000.06700.07000.070095,000
Aug 23, 20240.06500.06500.06500.06500.0650-
Aug 22, 20240.06500.06500.06500.06500.0650-
Aug 21, 20240.06500.06500.06500.06500.065010,000
Aug 20, 20240.06500.06500.06500.06500.0650-
Aug 19, 20240.06800.06800.06500.06500.065045,000
Aug 16, 20240.06600.06600.06600.06600.0660100,000
Aug 15, 20240.07100.07100.06500.06500.0650170,000
Aug 14, 20240.07000.07000.07000.07000.0700-
Aug 13, 20240.07000.07000.07000.07000.0700-
Aug 12, 20240.07000.07000.07000.07000.070052,321
Aug 9, 20240.07000.07000.07000.07000.0700-
Aug 8, 20240.07000.07000.07000.07000.0700-
Aug 7, 20240.07000.07000.07000.07000.0700-
Aug 6, 20240.07300.07300.07000.07000.0700223,562
Aug 5, 20240.07000.07000.07000.07000.0700-
Aug 2, 20240.07000.07000.07000.07000.0700-
Aug 1, 20240.07000.07000.07000.07000.0700-
Jul 31, 20240.07000.07000.07000.07000.0700-
Jul 30, 20240.07000.07000.07000.07000.0700-
Jul 29, 20240.07000.07000.07000.07000.0700-
Jul 26, 20240.07200.07200.07000.07000.070093,038
Jul 25, 20240.07100.07100.07100.07100.0710-
Jul 24, 20240.07100.07100.07100.07100.0710-
Jul 23, 20240.07100.07100.07100.07100.0710-
Jul 22, 20240.07100.07100.07100.07100.0710-
Jul 19, 20240.07100.07100.07100.07100.0710-
Jul 18, 20240.07100.07100.07100.07100.071025,000
Jul 17, 20240.07300.07300.07300.07300.0730-
Jul 16, 20240.07400.07400.07300.07300.0730188,300
Jul 15, 20240.07000.07000.07000.07000.0700-
Jul 12, 20240.07000.07000.07000.07000.0700-
Jul 11, 20240.07000.07000.07000.07000.0700-
Jul 10, 20240.07000.07000.07000.07000.0700-
Jul 9, 20240.06900.07000.06850.07000.0700201,525
Jul 8, 20240.07000.07000.07000.07000.070084,941
Jul 5, 20240.06900.06900.06900.06900.0690-
Jul 4, 20240.06900.06900.06900.06900.0690-
Jul 3, 20240.06900.06900.06900.06900.0690-
Jul 2, 20240.06900.06900.06900.06900.0690-
Jul 1, 20240.06900.06900.06900.06900.0690-
Jun 28, 20240.06900.06900.06900.06900.0690-
Jun 27, 20240.06900.06900.06900.06900.069020,000
Jun 26, 20240.07000.07000.07000.07000.070085,000
Jun 25, 20240.07000.07000.07000.07000.0700151,466
Jun 24, 20240.07100.07100.07100.07100.071045,875
Jun 21, 20240.06700.07100.06700.07100.071096,307
Jun 20, 20240.06900.06900.06900.06900.0690-
Jun 19, 20240.06800.06900.06600.06900.0690195,080
Jun 18, 20240.06100.06800.06100.06800.0680263,290
Jun 17, 20240.06200.06300.06100.06200.0620125,545
Jun 14, 20240.06400.06400.06100.06100.0610144,798
Jun 13, 20240.06500.06500.06300.06300.0630100,000
Jun 12, 20240.06900.06900.06500.06500.0650195,000
Jun 11, 20240.07100.07100.07000.07000.070074,802
Jun 7, 20240.07100.07100.07100.07100.0710-
Jun 6, 20240.07100.07100.07100.07100.0710-
Jun 5, 20240.07100.07100.07100.07100.0710-
Jun 4, 20240.07400.07400.07100.07100.071021,000
Jun 3, 20240.07600.07600.07600.07600.0760-
May 31, 20240.07600.07600.07600.07600.0760-
May 30, 20240.07600.07600.07600.07600.0760-
May 29, 20240.07600.07600.07600.07600.0760-
May 28, 20240.07600.07600.07600.07600.07605,084
May 27, 20240.07700.07700.07600.07600.076082,488
May 24, 20240.07700.07700.07600.07600.076050,000
May 23, 20240.07800.07800.07800.07800.0780110,397
May 22, 20240.07600.07600.07600.07600.0760-
May 21, 20240.07600.07600.07600.07600.0760-
May 20, 20240.07600.07600.07600.07600.0760-
May 17, 20240.07400.07700.07400.07600.0760140,370
May 16, 20240.07200.07200.07200.07200.0720-
May 15, 20240.07200.07200.07200.07200.0720-
May 14, 20240.07200.07200.07200.07200.0720-
May 13, 20240.07200.07200.07200.07200.0720-
May 10, 20240.07000.07300.07000.07200.0720278,036
May 9, 20240.07200.07200.07200.07200.072047,438
May 8, 20240.07100.07100.07100.07100.0710-
May 7, 20240.07100.07100.07100.07100.0710-
May 6, 20240.07200.07200.07100.07100.071027,030
May 3, 20240.07200.07200.07200.07200.072010,000
May 2, 20240.07100.07100.07100.07100.0710-
May 1, 20240.07300.07300.07100.07100.0710216,419
Apr 30, 20240.08300.08300.07300.07500.0750296,538
Apr 29, 20240.08800.08800.08800.08800.088030,000
Apr 26, 20240.08800.08800.08800.08800.0880-
Apr 24, 20240.09000.09000.08800.08800.088036,000
Apr 23, 20240.08800.08800.08800.08800.088035,000
Apr 22, 20240.08900.08900.08800.08800.088060,000
Apr 19, 20240.08800.08800.08800.08800.0880-
Apr 18, 20240.08800.08800.08800.08800.088010,000
Apr 17, 20240.08800.08800.08800.08800.088010,000
Apr 16, 20240.08600.08600.08600.08600.0860-
Apr 15, 20240.08600.08600.08600.08600.0860-

Related Tickers

CI1.AX Credit Intelligence Limited
0.1100
0.00%
 
EAX.AX Energy Action Limited
0.3700
0.00%
 
RBR.AX RBR Group Limited
0.0010
0.00%
 
CUP.AX Count Limited
0.7450
0.00%
 
STG.AX Straker Limited
0.5250
+3.96%
 
BOL.AX Boom Logistics Limited
1.4400
+2.13%
 
SIQ.AX Smartgroup Corporation Ltd
7.58
+0.53%
 
IPH.AX IPH Limited
4.6100
+1.32%
 
MAD.AX Mader Group Limited
6.05
+1.51%
 
BXB.AX Brambles Limited
20.80
+0.10%