Various chartings for (SGH) SLATER & GORDON LIMITED:
OzSuper Charts...
- 30 days Price Candle Stick Charting
- 150 days Price Candle Stick Charting
- 356 days Price Candle Stick Charting (1 year)
- 750 days Price Candle Stick Charting (2 years)
- 1000 days Price Candle Stick Charting (4 years)
Charting    Verify using external resources    Limits  |
|
Ext_Verification    Limits (min and Max values)    Weekly  |
Legend for Following Tables
Type | Price | Volume | RANK |
MIN
| ###
| 1
| 0.0 |
MAX
| ###
| 105,624,854
| ### | | |
|
Limits    Weekly Price Summary    Enhanced  |
Weekly summary for SGH
|
Weekly    Format Enhanced Daily Prices for SGH    Basic  |
End of day Prices (Enhanced format), last 120 Days for (SGH) SLATER & GORDON LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.18 |
2025-Aug-27 Wed
| 49.82
| ###
| 49.5
| ###
| 277,085
| 13,826,541
| ###
| 67.2
| ### |
2025-Aug-26 Tue
| 49.7
| 49.83
| 49.2
| 49.44
| 733,925
| ###
| -0.5
| ###
| ### |
2025-Aug-25 Mon
| 50
| ###
| 49.52
| ###
| ###
| 27,616,172
| ###
| 30.5
| ### |
2025-Aug-22 Fri
| ###
| 49.55
| ###
| 49.21
| 808,022
| ###
| ###
| 70.9
| 273.4 |
2025-Aug-21 Thu
| 48.73
| 49.57
| ###
| 49.27
| 551,443
| 27,068,958
| ###
| ###
| 273.7 |
2025-Aug-20 Wed
| 48.79
| ###
| 48.43
| 48.83
| ###
| 25,641,528
| 0.1
| ###
| 271.3 |
2025-Aug-19 Tue
| ###
| 48.52
| 48
| 48.25
| 491,949
| 23,741,458
| 0.2
| 70.5
| 268.1 |
2025-Aug-18 Mon
| ###
| 48.27
| 46.77
| ###
| 800,440
| ###
| ###
| 84.2
| ### |
2025-Aug-15 Fri
| 46.7
| 47.47
| ###
| 46.89
| 782,070
| ###
| ###
| ###
| 260.5 |
2025-Aug-14 Thu
| 47.45
| 47.57
| ###
| 46.45
| ###
| ###
| ###
| 18.0
| 258.1 |
2025-Aug-13 Wed
| ###
| 48.82
| ###
| 47.45
| ###
| 58,133,580
| -1.5
| 23.4
| ### |
2025-Aug-12 Tue
| 46.7
| ###
| ###
| 47.45
| ###
| ###
| ###
| 79.1
| ### |
2025-Aug-11 Mon
| ###
| 51.86
| ###
| 51.86
| ###
| ###
| ###
| 77.9
| ### |
2025-Aug-08 Fri
| ###
| ###
| ###
| ###
| 220,123
| 11,202,059
| 0.7
| ###
| 285.4 |
2025-Aug-07 Thu
| ###
| 51.28
| ###
| ###
| ###
| 24,521,258
| ###
| 78.6
| 283.9 |
2025-Aug-06 Wed
| 50.81
| 51.29
| ###
| 50.85
| ###
| ###
| 0.1
| ###
| 282.5 |
2025-Aug-05 Tue
| ###
| ###
| 49.875
| 50.5
| ###
| 22,919,147
| -0.9
| ###
| 280.6 |
2025-Aug-04 Mon
| ###
| ###
| 49.57
| 49.84
| ###
| ###
| ###
| ###
| 276.9 |
2025-Aug-01 Fri
| 50.82
| ###
| 50.225
| 50.75
| ###
| 17,075,171
| ###
| ###
| 281.9 |
2025-Jul-31 Thu
| 51.58
| ###
| 50.51
| 51.26
| 895,250
| 45,921,848
| -0.6
| ###
| 284.8 |
2025-Jul-30 Wed
| 51.71
| 52.27
| 51.54
| 51.73
| ###
| ###
| ###
| 63.7
| 287.4 |
2025-Jul-29 Tue
| ###
| 52.23
| ###
| 51.71
| ###
| ###
| 0.1
| 69.1
| 287.3 |
2025-Jul-28 Mon
| ###
| ###
| 50.86
| ###
| ###
| ###
| ###
| ###
| ### |
2025-Jul-25 Fri
| ###
| ###
| 50.83
| 50.83
| ###
| 20,231,245
| -2.1
| ###
| 282.4 |
2025-Jul-24 Thu
| ###
| 53.44
| 52.23
| 52.23
| 297,972
| 15,743,350
| -1.8
| 19.5
| ### |
2025-Jul-23 Wed
| 52.45
| ###
| ###
| 52.7
| ###
| ###
| 0.5
| ###
| 292.8 |
2025-Jul-22 Tue
| 51.78
| 52.53
| ###
| 52.45
| ###
| ###
| ###
| 76.2
| 291.4 |
2025-Jul-21 Mon
| ###
| 51.78
| ###
| 51.76
| 260,329
| ###
| 1.2
| 77.6
| 287.6 |
2025-Jul-18 Fri
| 50.59
| ###
| ###
| ###
| 454,778
| ###
| ###
| ###
| 286.7 |
2025-Jul-17 Thu
| ###
| ###
| ###
| ###
| ###
| 48,427,985
| -2.1
| 18.2
| 278.3 |
2025-Jul-16 Wed
| 50.53
| 50.78
| ###
| 50.5
| 370,846
| ###
| -0.1
| ###
| 280.6 |
2025-Jul-15 Tue
| 50.55
| 50.84
| 50.21
| 50.72
| ###
| ###
| ###
| ###
| 281.8 |
2025-Jul-14 Mon
| ###
| 50.87
| ###
| ###
| ###
| 10,285,221
| ###
| 62.5
| 279.8 |
2025-Jul-11 Fri
| 50.48
| 50.8
| ###
| 50.77
| 321,355
| ###
| 0.6
| ###
| 282.1 |
2025-Jul-10 Thu
| 51.29
| 51.4
| ###
| ###
| ###
| ###
| ###
| ###
| 281.5 |
2025-Jul-09 Wed
| 50.7
| ###
| ###
| 50.58
| ###
| ###
| ###
| 37.7
| 281.0 |
2025-Jul-08 Tue
| ###
| 52.27
| ###
| ###
| ###
| ###
| -1.0
| 26.1
| ### |
2025-Jul-07 Mon
| 51.56
| ###
| 51.23
| ###
| 395,521
| 20,535,450
| 0.7
| ###
| ### |
2025-Jul-04 Fri
| 52.74
| 52.74
| 51.24
| 51.4
| 351,156
| ###
| -2.5
| ###
| 285.6 |
2025-Jul-03 Thu
| 52.27
| 53.48
| ###
| ###
| ###
| 25,597,885
| -0.6
| 26.7
| 288.7 |
2025-Jul-02 Wed
| ###
| ###
| 52.59
| ###
| ###
| 33,095,883
| -0.6
| 29.7
| 292.5 |
2025-Jul-01 Tue
| ###
| 53.58
| ###
| 52.52
| ###
| 38,568,371
| ###
| 78.8
| 291.8 |
2025-Jun-30 Mon
| 53.59
| ###
| 53.51
| ###
| ###
| ###
| ###
| ###
| 300.4 |
2025-Jun-27 Fri
| 54.79
| 55
| 53.55
| 53.59
| ###
| 14,540,326
| ###
| 16.7
| 297.7 |
2025-Jun-26 Thu
| 55
| ###
| 54.24
| ###
| ###
| 17,711,255
| -1.2
| ###
| 301.9 |
2025-Jun-25 Wed
| 54.55
| ###
| 54.5
| 55.24
| ###
| ###
| ###
| 77.7
| 306.9 |
2025-Jun-24 Tue
| 54.79
| 55
| ###
| 54.29
| ###
| ###
| ###
| ###
| ### |
2025-Jun-23 Mon
| 53.53
| 54.24
| 53.23
| 54.2
| ###
| 13,209,675
| 1.3
| ###
| ### |
2025-Jun-20 Fri
| 54.2
| 54.57
| ###
| ###
| ###
| 33,291,272
| ###
| ###
| ### |
2025-Jun-19 Thu
| 54.71
| 54.71
| 53.48
| 54
| ###
| ###
| ###
| 33.0
| ### |
2025-Jun-18 Wed
| ###
| ###
| ###
| ###
| ###
| 17,985,789
| -0.2
| ###
| 299.5 |
2025-Jun-17 Tue
| 53.42
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 299.5 |
2025-Jun-16 Mon
| ###
| ###
| 53.26
| 53.26
| 243,075
| 13,047,050
| ###
| 29.7
| 295.9 |
2025-Jun-13 Fri
| ###
| ###
| ###
| ###
| 258,226
| ###
| -0.6
| 40.5
| 298.2 |
2025-Jun-12 Thu
| ###
| 54.29
| 53.44
| 53.75
| ###
| ###
| ###
| 28.8
| ### |
2025-Jun-11 Wed
| 54.44
| 55.27
| ###
| ###
| ###
| ###
| -0.8
| ###
| ### |
2025-Jun-10 Tue
| 55.45
| ###
| 53.81
| 54.24
| ###
| ###
| -2.2
| ###
| ### |
2025-Jun-06 Fri
| 54.27
| 55.4
| ###
| ###
| 756,050
| ###
| ###
| ###
| ### |
2025-Jun-05 Thu
| 53.25
| ###
| ###
| ###
| ###
| ###
| ###
| 79.9
| 300.6 |
2025-Jun-04 Wed
| 52
| ###
| 51.81
| ###
| 326,987
| ###
| ###
| 78.9
| 295.1 |
2025-Jun-03 Tue
| ###
| 51.84
| ###
| ###
| ###
| 17,424,656
| 0.6
| ###
| 286.9 |
2025-Jun-02 Mon
| ###
| 51.325
| ###
| ###
| ###
| 21,889,673
| 1.4
| 83.0
| 284.0 |
2025-May-30 Fri
| 50.51
| 50.88
| ###
| 50.75
| ###
| ###
| 0.5
| ###
| 281.9 |
2025-May-29 Thu
| ###
| ###
| 49.58
| ###
| ###
| ###
| 1.0
| ###
| ### |
2025-May-28 Wed
| 50.75
| ###
| 49.85
| 49.88
| ###
| 12,509,555
| ###
| 23.1
| ### |
2025-May-27 Tue
| ###
| 50.22
| 49.51
| ###
| 235,778
| ###
| ###
| 73.6
| 278.7 |
2025-May-26 Mon
| 51.59
| 51.59
| ###
| ###
| ###
| ###
| -3.0
| 13.5
| 277.9 |
2025-May-23 Fri
| 51.52
| 51.54
| 50.4
| 50.5
| ###
| ###
| -2.0
| 16.8
| 280.6 |
2025-May-22 Thu
| ###
| ###
| ###
| ###
| 530,244
| ###
| -2.4
| 16.5
| 283.6 |
2025-May-21 Wed
| ###
| ###
| 52.57
| 52.89
| 316,176
| 16,744,680
| -0.5
| ###
| ### |
2025-May-20 Tue
| ###
| ###
| 52.875
| ###
| ###
| ###
| 0.3
| ###
| ### |
2025-May-19 Mon
| ###
| 52.7
| 51.55
| 52.43
| 242,686
| ###
| ###
| 85.1
| 291.3 |
2025-May-16 Fri
| 52.53
| ###
| ###
| 52.79
| ###
| ###
| ###
| 67.7
| 293.3 |
2025-May-15 Thu
| ###
| ###
| 51.7
| ###
| ###
| 28,598,622
| -1.3
| 31.0
| ### |
2025-May-14 Wed
| ###
| ###
| 51.89
| 52.58
| ###
| ###
| 1.3
| ###
| ### |
2025-May-13 Tue
| 52.29
| 52.59
| ###
| ###
| 346,021
| 18,031,154
| ###
| 30.5
| ### |
2025-May-12 Mon
| ###
| 51.74
| 50.71
| 51.47
| 304,784
| ###
| ###
| 75.0
| 285.9 |
2025-May-09 Fri
| 50.54
| 50.59
| ###
| 50.51
| ###
| 13,319,245
| -0.1
| 33.3
| ### |
2025-May-08 Thu
| ###
| 50.85
| 49.52
| 50.42
| ###
| ###
| 0.9
| 68.9
| ### |
2025-May-07 Wed
| 49.88
| ###
| ###
| ###
| 602,789
| ###
| -0.4
| ###
| 275.9 |
2025-May-06 Tue
| ###
| ###
| 49.87
| ###
| 680,271
| 34,319,671
| -1.7
| 18.8
| ### |
2025-May-05 Mon
| 51.28
| ###
| ###
| 51.29
| 404,054
| ###
| 0.0
| ###
| 284.9 |
2025-May-02 Fri
| 51.85
| 52.75
| 51.59
| 51.77
| ###
| ###
| -0.2
| ###
| ### |
2025-May-01 Thu
| ###
| ###
| 50.47
| 51.88
| 280,559
| ###
| 1.7
| ###
| 288.2 |
2025-Apr-30 Wed
| 50.48
| 51.26
| ###
| ###
| ###
| ###
| 1.1
| 77.1
| ### |
2025-Apr-29 Tue
| 49.72
| ###
| 49.25
| ###
| 352,770
| 17,539,724
| 0.9
| ###
| ### |
2025-Apr-28 Mon
| 50.28
| 50.75
| 49.81
| 49.81
| 443,088
| ###
| ###
| ###
| 276.7 |
2025-Apr-24 Thu
| ###
| ###
| 49.53
| 49.53
| 433,152
| ###
| -0.1
| 28.4
| ### |
2025-Apr-23 Wed
| ###
| ###
| 48.72
| ###
| 376,543
| ###
| ###
| 74.3
| 275.9 |
2025-Apr-22 Tue
| 47.56
| 48.46
| ###
| ###
| 457,225
| ###
| 1.2
| ###
| ### |
2025-Apr-17 Thu
| 47.81
| ###
| 47.44
| ###
| ###
| 21,185,270
| 0.2
| ###
| ### |
2025-Apr-16 Wed
| 48.22
| 48.52
| ###
| ###
| ###
| ###
| -1.1
| 27.1
| 264.9 |
2025-Apr-15 Tue
| 48.51
| 48.89
| ###
| 48.4
| ###
| 22,243,471
| -0.2
| ###
| 268.9 |
2025-Apr-14 Mon
| 47
| 48.25
| 46.8
| 48.2
| ###
| ###
| 2.6
| ###
| 267.8 |
2025-Apr-11 Fri
| 46.42
| 47.74
| ###
| ###
| ###
| 26,027,580
| 1.1
| ###
| ### |
2025-Apr-10 Thu
| 49.82
| 49.82
| 46.44
| ###
| ###
| 39,958,247
| ###
| ###
| 263.2 |
2025-Apr-09 Wed
| 44
| 44.4
| 43.78
| 43.86
| 691,622
| ###
| ###
| ###
| ### |
2025-Apr-08 Tue
| 43.59
| 45.24
| 43.59
| ###
| ###
| ###
| 3.6
| ###
| ### |
2025-Apr-07 Mon
| ###
| 43.55
| ###
| 43.29
| ###
| ###
| 3.2
| ###
| 240.5 |
2025-Apr-04 Fri
| ###
| ###
| ###
| ###
| 617,556
| 28,382,873
| ###
| ###
| ### |
2025-Apr-03 Thu
| 48.41
| ###
| ###
| ###
| ###
| ###
| -1.6
| ###
| 264.7 |
2025-Apr-02 Wed
| ###
| ###
| 48.81
| ###
| ###
| 19,944,071
| ###
| ###
| ### |
2025-Apr-01 Tue
| ###
| 50.25
| 48.45
| 48.45
| ###
| 26,698,350
| ###
| 16.1
| ### |
2025-Mar-31 Mon
| 50
| ###
| ###
| ###
| ###
| 29,300,655
| ###
| 40.2
| ### |
2025-Mar-28 Fri
| 51.41
| ###
| 50.27
| 51
| ###
| 34,870,621
| ###
| 26.6
| ### |
2025-Mar-27 Thu
| ###
| 51.23
| 50.21
| 50.23
| ###
| ###
| -0.8
| 28.6
| 279.1 |
2025-Mar-26 Wed
| 50.5
| 51.24
| 50.25
| ###
| 472,629
| 23,983,558
| 1.3
| 77.0
| ### |
2025-Mar-25 Tue
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 35.9
| ### |
2025-Mar-24 Mon
| 50.26
| 50.26
| ###
| ###
| ###
| 32,509,689
| ###
| 25.3
| ### |
2025-Mar-21 Fri
| 49.81
| 50.53
| ###
| ###
| ###
| 48,542,823
| 1.0
| ###
| 279.4 |
2025-Mar-20 Thu
| ###
| ###
| 48.8
| 49.58
| ###
| ###
| 1.0
| ###
| 275.4 |
2025-Mar-19 Wed
| 49
| ###
| ###
| ###
| ###
| ###
| ###
| 31.2
| 270.3 |
2025-Mar-18 Tue
| ###
| ###
| ###
| 49.2
| 551,256
| ###
| ###
| 27.5
| ### |
2025-Mar-17 Mon
| ###
| ###
| ###
| 49.43
| ###
| 23,038,620
| 1.0
| ###
| ### |
2025-Mar-14 Fri
| ###
| 48.86
| 47.53
| 48.7
| ###
| 23,954,457
| ###
| ###
| 270.6 |
2025-Mar-13 Thu
| ###
| 48.24
| ###
| ###
| ###
| 33,458,920
| -0.7
| ###
| 264.4 |
2025-Mar-12 Wed
| 47.78
| ###
| ###
| ###
| ###
| ###
| -0.4
| ###
| 264.5 |
2025-Mar-11 Tue
| 48.81
| 49.24
| 47.83
| 48.24
| 781,579
| ###
| ###
| 35.7
| ### |
2025-Mar-10 Mon
| 49.75
| 50.26
| ###
| 49.83
| ###
| ###
| ###
| 69.5
| ### |
2025-Mar-07 Fri
| 50.42
| 50.72
| 49.49
| ###
| ###
| ###
| ###
| 39.1
| 278.4 |
|
Enhanced    Basic Format Daily Prices for SGH    Bottom  |
Basic Prices for SGH
|
Basic    Bottom of Page    |
Disclaimer |
Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2025-08-28 14:31:37 thru 2025-08-28 14:31:37 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|
|