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-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 |
2025-Mar-06 Thu
| ###
| 51.43
| 50.72
| 50.72
| 524,847
| ###
| -0.7
| 26.6
| 281.8 |
2025-Mar-05 Wed
| 51.5
| 51.52
| 50.54
| ###
| ###
| ###
| -0.4
| ###
| 285.0 |
2025-Mar-04 Tue
| ###
| ###
| 51.2
| ###
| ###
| ###
| 0.2
| 74.9
| 288.8 |
2025-Mar-03 Mon
| 51.48
| ###
| ###
| ###
| ###
| ###
| 1.3
| ###
| ### |
2025-Feb-28 Fri
| 52
| 52
| ###
| ###
| 1,114,277
| ###
| ###
| ###
| 286.8 |
2025-Feb-27 Thu
| 52.58
| 52.8
| ###
| ###
| ###
| 17,527,722
| -1.0
| ###
| ### |
2025-Feb-26 Wed
| 52.5
| 52.59
| 52
| ###
| ###
| ###
| -0.3
| 41.5
| ### |
2025-Feb-25 Tue
| ###
| 52.53
| 51.79
| ###
| ###
| 13,714,846
| 0.4
| ###
| ### |
2025-Feb-24 Mon
| 52.75
| 52.8
| ###
| ###
| 391,383
| ###
| ###
| ###
| ### |
2025-Feb-21 Fri
| ###
| ###
| 53
| ###
| 423,071
| ###
| ###
| ###
| 294.8 |
2025-Feb-20 Thu
| 53.29
| ###
| ###
| 53.8
| 504,985
| 27,064,671
| 1.0
| ###
| 298.9 |
2025-Feb-19 Wed
| 53.75
| ###
| 52.82
| 53.46
| ###
| 19,789,274
| -0.5
| 36.9
| ### |
2025-Feb-18 Tue
| 54.4
| ###
| 53.56
| 53.56
| 391,256
| 21,174,774
| -1.5
| 25.3
| 297.6 |
2025-Feb-17 Mon
| 54.78
| ###
| 54.24
| 54.45
| ###
| 18,638,078
| ###
| 28.9
| 302.5 |
2025-Feb-14 Fri
| 54.56
| ###
| ###
| 54.58
| 484,879
| ###
| ###
| 66.4
| 303.2 |
2025-Feb-13 Thu
| ###
| ###
| ###
| 53.29
| ###
| ###
| ###
| 36.3
| 296.1 |
2025-Feb-12 Wed
| 53.2
| 53.73
| ###
| ###
| ###
| ###
| -0.2
| ###
| ### |
2025-Feb-11 Tue
| 51.8
| 53.25
| 50.89
| ###
| ###
| ###
| ###
| ###
| 286.9 |
2025-Feb-10 Mon
| ###
| 49.075
| ###
| ###
| ###
| ###
| ###
| ###
| ### |
2025-Feb-07 Fri
| 48.8
| 49.46
| 48.55
| ###
| ###
| ###
| ###
| ###
| 272.8 |
2025-Feb-06 Thu
| 49.55
| 49.57
| 48.83
| ###
| ###
| ###
| -0.8
| ###
| 272.9 |
2025-Feb-05 Wed
| 48.44
| 49.54
| ###
| ###
| ###
| 20,988,672
| ###
| 75.4
| ### |
2025-Feb-04 Tue
| ###
| ###
| ###
| ###
| 302,129
| 14,586,788
| ###
| 34.2
| 267.5 |
2025-Feb-03 Mon
| ###
| ###
| ###
| ###
| 323,241
| 15,446,071
| ###
| 47.7
| 266.4 |
2025-Jan-31 Fri
| 49.28
| 49.58
| ###
| ###
| 562,822
| 27,471,341
| ###
| ###
| 266.9 |
2025-Jan-30 Thu
| ###
| 48.56
| ###
| 48.5
| ###
| 12,890,551
| 1.0
| ###
| 269.4 |
2025-Jan-29 Wed
| 48.2
| ###
| 47.81
| ###
| ###
| 19,626,386
| ###
| ###
| 266.4 |
2025-Jan-28 Tue
| ###
| 48.48
| 47.88
| 47.89
| 270,544
| ###
| ###
| 38.9
| 266.1 |
2025-Jan-24 Fri
| ###
| 48.43
| ###
| ###
| ###
| 11,698,573
| -0.3
| 30.9
| 266.9 |
2025-Jan-23 Thu
| ###
| ###
| 47.5
| 47.58
| ###
| 11,039,540
| ###
| 33.3
| ### |
2025-Jan-22 Wed
| 47.71
| ###
| 47.41
| ###
| ###
| 12,077,345
| ###
| 75.9
| 267.3 |
2025-Jan-21 Tue
| ###
| ###
| 46.475
| 46.75
| 247,925
| 11,624,583
| ###
| 30.0
| 259.7 |
2025-Jan-20 Mon
| 46.5
| ###
| ###
| 46.56
| 301,688
| 14,065,448
| 0.1
| 71.8
| ### |
2025-Jan-17 Fri
| 46.43
| 46.8
| ###
| ###
| 194,228
| 9,005,381
| ###
| ###
| 255.4 |
2025-Jan-16 Thu
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 17.3
| ### |
2025-Jan-15 Wed
| 45.21
| ###
| 45.21
| ###
| 172,181
| ###
| 1.5
| 80.4
| 255.0 |
|
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 2025-07-09 05:15:06 thru 2025-07-09 05:15:07 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|
|