Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Sun 24-Jun-16 11:57:47 AM AEST

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(SGB) ST GEORGE BANK LIMITED Daily Prices Page 11...

     Prev Section TOC    Company Info for SGB    Limits Next Section


Company Details for (SGB) ST GEORGE BANK LIMITED

Listing Code SGB
Listing Name ST GEORGE BANK LIMITED
GICS Sector Banks
ISIN Name ST GEORGE BANK
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000SGB0


Maximum Price date available .. Friday 14th June 2024
Latest price with VOLUME for SGB .. Monday 17th November 2008

SGB is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN 7.2 ### 0.0
MAX 38.5 ### ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for SGB    Bottom Next Section


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 Next >>


End of day Prices (full format),

169 Days for (SGB) ST GEORGE BANK LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2.042
2002-Jul-30 Tue ### 18.84 ### 18.8 76.6 76.6 1.3
2002-Jul-29 Mon 18.25 18.59 18.25 18.45 872,252 16,066,881 76.2 76.2 1.3
2002-Jul-26 Fri 18.25 ### ### 18.2 2,759,283 0 ### ### ###
2002-Jul-25 Thu ### ### ### 18.21 ### ### ###
2002-Jul-24 Wed 17.88 ### 17.7 ### 85.6 85.6 0.0
2002-Jul-23 Tue ### ### ### ### ### ### 0.0
2002-Jul-22 Mon 17.22 17.76 17.22 ### 84.8 84.8 0.0
2002-Jul-19 Fri 17.8 17.8 ### ### 1,118,129 9,951,348 34.9 34.9 0.0
2002-Jul-18 Thu ### ### 17.85 ### ### ### 0.0
2002-Jul-17 Wed ### ### 17.78 ### 805,882 ### 40.2 40.2 0.0
2002-Jul-16 Tue 18.25 18.45 ### ### 36.7 36.7 0.0
2002-Jul-15 Mon 18.25 ### 18.21 ### ### ### 0.0
2002-Jul-12 Fri ### ### ### ### 848,729 0 ### ### 0.0
2002-Jul-11 Thu 18.5 18.5 ### 18.22 20.2 20.2 ###
2002-Jul-10 Wed ### 18.58 ### 18.55 565,141 5,250,159 ### ### 1.3
2002-Jul-09 Tue 18.22 18.4 18.22 ### 74.2 74.2 0.0
2002-Jul-08 Mon 18.27 18.43 ### 18.21 30.5 30.5 ###
2002-Jul-05 Fri ### ### ### 18.21 1,460,383 0 23.3 23.3 ###
2002-Jul-04 Thu ### ### ### 18.44 1,199,624 0 ### ### 1.3
2002-Jul-03 Wed ### ### ### ### ### ### 0.0
2002-Jul-02 Tue 19.24 19.24 ### 19.2 ### ### ###
2002-Jul-01 Mon 19.46 19.46 ### 19.25 397,229 ### 29.1 29.1 1.4
2002-Jun-28 Fri 19.43 19.49 19.28 19.49 64.7 64.7 1.4
2002-Jun-27 Thu 19.2 19.45 ### ### 715,274 ### ### ### 0.0
2002-Jun-26 Wed ### ### ### ### ### ### 0.0
2002-Jun-25 Tue 19.54 19.54 19.26 19.45 ### ### ###
2002-Jun-24 Mon ### ### 19.25 19.58 442,174 4,255,924 83.4 83.4 1.4
2002-Jun-21 Fri 19.5 19.5 19.2 ### ### ### 0.0
2002-Jun-20 Thu 19.52 ### 19.48 19.52 73.2 73.2 1.4
2002-Jun-19 Wed 19.4 19.7 ### 19.55 80.9 80.9 ###
2002-Jun-18 Tue 19.47 19.47 ### ### 434,524 ### 34.8 34.8 0.0
2002-Jun-17 Mon 19.45 19.56 19.41 19.47 354,646 6,910,277 ### ### ###
2002-Jun-14 Fri 19.7 19.74 19.45 19.53 ### ### ###
2002-Jun-13 Thu ### ### ### 19.72 ### ### 1.4
2002-Jun-12 Wed ### ### 19.89 ### 3,113,754 30,966,283 ### ### 0.0
2002-Jun-11 Tue ### 20.47 ### 20.45 ### ### ###
2002-Jun-07 Fri 19.8 ### 19.8 ### 747,128 ### 77.9 77.9 0.0
2002-Jun-06 Thu 19.7 19.81 ### 19.8 ### ### 1.4
2002-Jun-05 Wed ### 19.75 ### ### 73.4 73.4 0.0
2002-Jun-04 Tue 19.7 19.77 19.55 ### 352,079 6,921,873 38.2 38.2 0.0
2002-Jun-03 Mon ### 19.79 ### 19.75 ### ### ###
2002-May-31 Fri 19.55 19.7 19.43 ### 347,349 6,795,883 70.6 70.6 0.0
2002-May-30 Thu ### ### 19.52 ### 1,162,027 11,341,383 71.0 71.0 0.0
2002-May-29 Wed ### ### 19.53 19.59 471,984 4,608,923 28.7 28.7 ###
2002-May-28 Tue ### 19.73 19.55 19.72 73.7 73.7 1.4
2002-May-27 Mon 19.85 ### ### 19.7 27.8 27.8 1.4
2002-May-24 Fri ### ### 19.81 ### 65.4 65.4 0.0
2002-May-23 Thu 19.74 20 ### 19.89 891,982 8,919,820 80.6 80.6 ###
2002-May-22 Wed ### 19.78 19.55 19.75 790,586 15,546,873 ### ### ###
2002-May-21 Tue ### ### 19.51 19.57 506,055 ### 35.8 35.8 1.4
2002-May-20 Mon ### 19.7 19.57 ### 381,878 7,498,174 31.7 31.7 0.0
2002-May-17 Fri ### 19.75 ### ### 1,574,447 ### 26.2 26.2 0.0
2002-May-16 Thu 19.47 19.79 19.47 19.71 ### ### 1.4
2002-May-15 Wed 19.5 19.5 19.41 19.46 31.3 31.3 ###
2002-May-14 Tue 19.24 19.48 19.22 19.44 80.0 80.0 1.4
2002-May-13 Mon ### ### 19.21 19.21 586,958 ### ### ### 1.4
2002-May-10 Fri 19.54 ### 19.4 19.43 ### ### 1.4
2002-May-09 Thu ### ### 19.5 ### 548,681 ### ### ### 0.0
2002-May-08 Wed 19.54 19.7 19.54 19.7 537,022 10,536,371 76.1 76.1 1.4
2002-May-07 Tue 19.4 ### 19.2 19.54 1,396,658 ### ### ### 1.4
2002-May-06 Mon ### ### 19.42 ### ### ### 0.0
2002-May-03 Fri ### ### 19.55 ### ### ### 0.0
2002-May-02 Thu ### ### ### ### 363,272 0 ### ### 0.0
2002-May-01 Wed 19.46 19.49 19.25 ### 415,146 8,041,378 30.7 30.7 0.0
2002-Apr-30 Tue ### 19.5 ### 19.45 84.9 84.9 ###
2002-Apr-29 Mon 19.4 19.48 19.2 ### 472,847 ### ### ### 0.0
2002-Apr-26 Fri 19.4 19.48 19.4 19.45 69.5 69.5 ###
2002-Apr-24 Wed ### 19.46 ### 19.4 693,374 6,746,529 79.6 79.6 1.4
2002-Apr-23 Tue ### 19.45 ### ### 1,480,076 ### ### ### 0.0
2002-Apr-22 Mon ### 19.4 ### ### 78.0 78.0 0.0
2002-Apr-19 Fri ### 19.22 ### 19.21 505,421 ### ### ### 1.4
2002-Apr-18 Thu ### ### ### ### 70.2 70.2 0.0
2002-Apr-17 Wed 18.8 ### 18.8 ### 77.4 77.4 0.0
2002-Apr-16 Tue 18.44 18.88 18.44 18.76 ### ### ###
2002-Apr-15 Mon 18.41 18.57 18.41 18.5 74.2 74.2 ###
2002-Apr-12 Fri ### 18.44 18.23 18.43 494,871 9,073,459 76.2 76.2 ###
2002-Apr-11 Thu 18.51 18.51 18.26 ### 465,652 ### ### ### 0.0
2002-Apr-10 Wed ### 18.4 ### ### 881,987 8,114,280 ### ### 0.0
2002-Apr-09 Tue ### ### ### ### ### ### 0.0
2002-Apr-08 Mon ### ### ### ### 25.0 25.0 0.0
2002-Apr-05 Fri ### 18.52 18.25 18.27 1,045,345 ### ### ### ###
2002-Apr-04 Thu ### 18.4 ### ### ### ### 0.0
2002-Apr-03 Wed 18.22 ### ### 18.2 358,744 0 ### ### ###
2002-Apr-02 Tue 18.25 ### ### ### 441,744 0 40.0 40.0 0.0
2002-Mar-28 Thu ### ### ### 18.28 ### ### 1.3
2002-Mar-27 Wed ### 18.45 18.29 ### ### ### 0.0
2002-Mar-26 Tue 18.5 18.5 18.25 ### 30.4 30.4 0.0
2002-Mar-25 Mon ### 18.85 ### ### 539,386 ### ### ### 0.0
2002-Mar-22 Fri 18.49 18.7 18.47 ### 227,678 ### 74.3 74.3 0.0
2002-Mar-21 Thu 18.29 18.58 18.2 18.52 ### ### 1.3
2002-Mar-20 Wed 18.42 ### 18.25 ### 28.5 28.5 0.0
2002-Mar-19 Tue 18.21 18.42 18.21 18.41 ### ### ###
2002-Mar-18 Mon ### 18.28 ### 18.23 ### ### 1.3
2002-Mar-15 Fri 18.076 18.076 ### ### 37.6 37.6 0.0
2002-Mar-14 Thu 18.2 18.2 ### ### 31.8 31.8 0.0
2002-Mar-13 Wed ### ### ### 18.2 263,272 0 ### ### ###
2002-Mar-12 Tue ### ### ### ### 219,687 0 76.8 76.8 0.0
2002-Mar-11 Mon ### ### 17.89 ### 326,823 ### 74.0 74.0 0.0
2002-Mar-08 Fri ### ### ### ### 26.0 26.0 0.0
2002-Mar-07 Thu ### ### ### ### ### ### 0.0
2002-Mar-06 Wed 18.055 ### 18.055 ### 453,070 4,090,089 70.9 70.9 0.0
2002-Mar-05 Tue 18.21 ### ### ### 728,980 0 ### ### 0.0
2002-Mar-04 Mon ### ### ### 18.21 ### ### ###
2002-Mar-01 Fri ### ### ### 18.259 520,455 0 ### ### 1.3
2002-Feb-28 Thu ### ### ### ### 75.9 75.9 0.0
2002-Feb-27 Wed 17.959 ### 17.75 ### ### ### 0.0
2002-Feb-26 Tue ### ### ### ### ### ### 0.0
2002-Feb-25 Mon 17.982 ### ### ### 74.3 74.3 0.0
2002-Feb-22 Fri 17.8 ### 17.75 17.8 274,155 2,433,125 ### ### ###
2002-Feb-21 Thu 17.826 ### 17.75 17.772 33.1 33.1 ###
2002-Feb-20 Wed 17.827 17.89 17.7 17.8 ### ### ###
2002-Feb-19 Tue ### ### 17.88 ### ### ### 0.0
2002-Feb-18 Mon ### ### 17.76 ### ### ### 0.0
2002-Feb-15 Fri 18.25 18.25 17.85 ### 23.6 23.6 0.0
2002-Feb-14 Thu 18.2 18.24 ### ### 378,886 3,455,440 34.7 34.7 0.0
2002-Feb-13 Wed ### 18.2 ### ### 32.5 32.5 0.0
2002-Feb-12 Tue ### ### ### ### ### ### 0.0
2002-Feb-11 Mon ### 18.21 ### ### 415,228 3,780,650 ### ### 0.0
2002-Feb-08 Fri 17.671 ### ### ### 594,025 0 ### ### 0.0
2002-Feb-07 Thu ### ### ### ### ### ### 0.0
2002-Feb-06 Wed ### ### ### 17.958 665,923 0 21.1 21.1 1.3
2002-Feb-05 Tue ### ### 18.22 ### ### ### 0.0
2002-Feb-04 Mon 18.4 18.49 18.4 18.422 466,674 ### 69.9 69.9 1.3
2002-Feb-01 Fri ### 18.7 18.45 18.5 ### ### ###
2002-Jan-31 Thu 18.55 ### 18.46 18.581 ### ### 1.3
2002-Jan-30 Wed 18.647 18.647 ### ### 29.0 29.0 0.0
2002-Jan-29 Tue ### 18.74 ### 18.74 ### ### 1.3
2002-Jan-28 Mon 18.389 18.389 18.389 18.389 0 ###
2002-Jan-25 Fri ### ### ### 18.389 3,993,879 0 ### ### ###
2002-Jan-24 Thu 18.623 18.7 18.51 ### ### ### 0.0
2002-Jan-23 Wed ### 18.82 18.57 ### 70.3 70.3 0.0
2002-Jan-22 Tue ### ### ### ### ### ### 0.0
2002-Jan-21 Mon ### 18.23 ### ### ### ### 0.0
2002-Jan-18 Fri ### ### ### ### 1,489,245 0 71.4 71.4 0.0
2002-Jan-17 Thu ### ### ### ### 29.5 29.5 0.0
2002-Jan-16 Wed 18.2 ### ### 18.2 ### ### ###
2002-Jan-15 Tue 18.145 18.145 ### ### 989,370 8,976,059 ### ### 0.0
2002-Jan-14 Mon ### 18.2 ### ### 79.8 79.8 0.0
2002-Jan-11 Fri 17.75 ### 17.7 ### 79.5 79.5 0.0
2002-Jan-10 Thu 17.545 ### 17.54 ### 73.6 73.6 0.0
2002-Jan-09 Wed ### 17.8 17.59 17.59 749,926 13,269,940 ### ### ###
2002-Jan-08 Tue ### ### ### 17.674 ### ### 1.3
2002-Jan-07 Mon 18.041 ### 17.8 ### 779,089 ### 30.8 30.8 0.0
2002-Jan-04 Fri ### ### ### ### 960,728 0 ### ### 0.0
2002-Jan-03 Thu 18.82 18.89 18.5 18.55 495,177 ### 21.4 21.4 1.3
2002-Jan-02 Wed 18.582 18.85 18.45 18.79 ### ### 1.3
2001-Dec-31 Mon 18.881 ### 18.58 ### ### ### 0.0
2001-Dec-28 Fri 18.8 ### 18.76 18.84 ### ### 1.3
2001-Dec-27 Thu 18.25 18.89 18.25 ### 626,523 ### ### ### 0.0
2001-Dec-24 Mon ### 18.26 ### 18.2 330,825 ### ### ### ###
2001-Dec-21 Fri 17.829 18.2 17.829 ### ### ### 0.0
2001-Dec-20 Thu 17.727 ### ### 17.84 ### ### 1.3
2001-Dec-19 Wed 17.57 17.77 17.43 ### 622,387 ### ### ### 0.0
2001-Dec-18 Tue ### ### 17.24 17.55 559,059 4,819,088 ### ### ###
2001-Dec-17 Mon 17.2 17.42 ### 17.22 75.4 75.4 1.2
2001-Dec-14 Fri ### 17.43 17.084 17.084 493,546 8,517,123 ### ### ###
2001-Dec-13 Thu 17.7 17.7 ### ### 419,647 3,713,875 ### ### 0.0
2001-Dec-12 Wed ### 17.82 ### 17.5 ### ### 1.3
2001-Dec-11 Tue ### ### ### ### ### ### 0.0
2001-Dec-10 Mon ### ### ### 17.126 ### ### ###
2001-Dec-07 Fri ### ### 16.89 ### 750,073 ### 75.4 75.4 0.0
2001-Dec-06 Thu ### ### 16.8 ### 20.0 20.0 0.0
2001-Dec-05 Wed ### ### ### 17.2 79.0 79.0 1.2
2001-Dec-04 Tue 16.75 ### ### ### 658,875 0 ### ### 0.0
2001-Dec-03 Mon 16.8 16.85 ### 16.74 911,623 7,680,423 39.0 39.0 1.2
2001-Nov-30 Fri ### ### ### 16.744 ### ### ###
2001-Nov-29 Thu ### ### ### ### ### ### 0.0
2001-Nov-28 Wed 16.581 16.79 16.56 ### 1,452,824 24,225,840 69.4 69.4 0.0
2001-Nov-27 Tue 16.75 16.8 ### 16.549 28.4 28.4 1.2


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 Next >>
     Prev Section 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 2024-06-16 11:57:47 thru 2024-06-16 11:57:47 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000