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 Mon 24-Jun-17 05:02:30 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 Next >>


End of day Prices (full format),

225 Days for (SGB) ST GEORGE BANK LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2.042
2000-May-23 Tue ### 11.44 ### 11.41 401,070 2,294,120 73.6 73.6 ###
2000-May-22 Mon 11.373 11.4 ### ### 76.5 76.5 0.0
2000-May-19 Fri ### 11.44 ### 11.4 ### ### 0.8
2000-May-18 Thu ### 11.41 11.25 11.41 75.5 75.5 ###
2000-May-17 Wed 11.21 11.45 11.21 ### 83.5 83.5 0.0
2000-May-16 Tue ### 11.25 ### 11.21 197,088 1,108,620 73.0 73.0 ###
2000-May-15 Mon ### 11.25 ### 11.2 225,426 1,268,021 84.3 84.3 0.8
2000-May-12 Fri ### ### ### ### 142,087 0 69.6 69.6 0.0
2000-May-11 Thu 10.956 ### 10.85 ### ### ### 0.0
2000-May-10 Wed 11.079 11.079 10.89 ### 39.4 39.4 0.0
2000-May-09 Tue ### 11.25 ### 11.152 413,743 ### 80.9 80.9 ###
2000-May-08 Mon ### ### ### ### 761,944 0 ### ### 0.0
2000-May-05 Fri ### ### ### ### 298,759 0 ### ### 0.0
2000-May-04 Thu 11.2 11.25 ### ### 210,672 ### 35.2 35.2 0.0
2000-May-03 Wed ### ### ### 11.2 34.8 34.8 0.8
2000-May-02 Tue ### 11.28 ### 11.28 1,030,342 5,811,128 75.3 75.3 0.8
2000-May-01 Mon 11.22 11.24 ### ### ### ### 0.0
2000-Apr-28 Fri 11.045 ### ### ### 1,795,183 0 ### ### 0.0
2000-Apr-27 Thu ### ### ### ### 350,977 0 41.8 41.8 0.0
2000-Apr-26 Wed 11.059 ### 11.059 ### 215,758 ### ### ### 0.0
2000-Apr-25 Tue ### ### ### ### 0 0.0
2000-Apr-24 Mon ### ### ### ### 0 0.0
2000-Apr-21 Fri ### ### ### ### 0 0.0
2000-Apr-20 Thu ### ### ### ### 69.9 69.9 0.0
2000-Apr-19 Wed ### ### ### ### 323,079 0 78.5 78.5 0.0
2000-Apr-18 Tue ### ### ### ### 467,155 0 72.8 72.8 0.0
2000-Apr-17 Mon 10.571 ### 10.571 ### 451,284 ### ### ### 0.0
2000-Apr-14 Fri ### ### ### 11.057 65.7 65.7 ###
2000-Apr-13 Thu ### ### ### ### 81.5 81.5 0.0
2000-Apr-12 Wed ### ### ### ### 35.1 35.1 0.0
2000-Apr-11 Tue ### ### ### ### 317,673 0 ### ### 0.0
2000-Apr-07 Fri 11.2 ### ### 11.24 67.7 67.7 0.8
2000-Apr-06 Thu ### 11.27 ### 11.25 206,881 1,165,774 64.1 64.1 ###
2000-Apr-05 Wed 11.058 11.27 11.058 11.146 292,182 ### ### ### ###
2000-Apr-04 Tue ### ### ### ### 297,421 0 74.3 74.3 0.0
2000-Apr-03 Mon 10.75 ### 10.75 ### ### ### 0.0
2000-Mar-31 Fri 10.85 ### 10.741 10.741 902,980 4,849,454 ### ### 0.8
2000-Mar-30 Thu ### ### 10.85 10.89 42.6 42.6 0.8
2000-Mar-29 Wed ### ### ### ### ### ### 0.0
2000-Mar-28 Tue ### ### ### 11.2 69.6 69.6 0.8
2000-Mar-24 Fri 11.426 11.426 11.153 11.153 162,748 1,837,343 ### ### ###
2000-Mar-23 Thu ### ### 11.25 ### 226,457 1,273,820 37.1 37.1 0.0
2000-Mar-22 Wed ### 11.4 ### 11.4 85.9 85.9 0.8
2000-Mar-21 Tue 11.5 11.5 ### 11.353 37.5 37.5 ###
2000-Mar-20 Mon 11.527 ### ### 11.5 40.2 40.2 ###
2000-Mar-17 Fri 11.5 11.8 11.5 ### ### ### 0.0
2000-Mar-16 Thu 11.2 11.55 11.2 11.49 ### ### ###
2000-Mar-15 Wed 11.2 11.25 ### 11.24 71.1 71.1 0.8
2000-Mar-14 Tue 11.24 11.29 11.2 11.241 ### ### 0.8
2000-Mar-13 Mon ### 11.4 11.2 11.24 36.3 36.3 0.8
2000-Mar-10 Fri 11.127 11.45 ### ### 73.5 73.5 0.0
2000-Mar-09 Thu ### ### ### ### 474,627 0 ### ### 0.0
2000-Mar-08 Wed 11.25 11.49 ### ### 28.9 28.9 0.0
2000-Mar-07 Tue 10.688 ### ### 10.75 266,056 0 ### ### 0.8
2000-Mar-06 Mon 10.7 10.73 ### 10.7 264,253 ### ### ### 0.8
2000-Mar-03 Fri ### ### ### 10.75 548,088 0 29.9 29.9 0.8
2000-Mar-02 Thu ### ### 10.8 ### 43.4 43.4 0.0
2000-Mar-01 Wed ### ### ### ### 24.9 24.9 0.0
2000-Feb-29 Tue 11.2 11.25 ### ### ### ### 0.0
2000-Feb-28 Mon ### ### 11.22 ### ### ### 0.0
2000-Feb-25 Fri ### ### ### ### 121,985 0 ### ### 0.0
2000-Feb-24 Thu ### ### 11.4 11.5 37.9 37.9 ###
2000-Feb-23 Wed ### ### 11.4 ### 1,080,524 6,158,986 ### ### 0.0
2000-Feb-22 Tue 11.576 11.7 11.57 ### 334,722 ### 73.3 73.3 0.0
2000-Feb-21 Mon 11.2 11.7 11.2 ### 87.0 87.0 0.0
2000-Feb-18 Fri ### 11.54 ### 11.41 ### ### ###
2000-Feb-17 Thu ### ### 11.45 11.46 29.8 29.8 0.8
2000-Feb-16 Wed ### ### ### ### 380,757 0 25.9 25.9 0.0
2000-Feb-15 Tue 11.85 ### 11.73 ### 5,139,379 30,142,457 67.0 67.0 0.0
2000-Feb-14 Mon 11.924 11.924 11.77 ### 603,177 ### 36.7 36.7 0.0
2000-Feb-11 Fri 12.047 ### ### ### 534,843 0 ### ### 0.0
2000-Feb-10 Thu ### 12.2 ### 12.2 ### ### ###
2000-Feb-09 Wed ### 12.22 ### 12.2 75.6 75.6 ###
2000-Feb-08 Tue 11.8 ### 11.8 ### ### ### 0.0
2000-Feb-07 Mon 11.8 ### 11.75 ### 78.1 78.1 0.0
2000-Feb-04 Fri ### ### ### 11.8 350,155 0 ### ### 0.8
2000-Feb-03 Thu ### 11.79 11.53 11.73 74.4 74.4 0.8
2000-Feb-02 Wed ### ### 11.7 11.8 28.1 28.1 0.8
2000-Feb-01 Tue ### ### ### ### ### ### 0.0
2000-Jan-31 Mon ### ### ### ### 582,626 0 64.7 64.7 0.0
2000-Jan-28 Fri ### 12.25 ### 12.21 ### ### 0.9
2000-Jan-27 Thu ### 12.2 ### 12.2 393,185 2,398,428 77.9 77.9 ###
2000-Jan-25 Tue 11.85 ### 11.85 12.075 886,123 5,250,278 81.3 81.3 0.9
2000-Jan-24 Mon 11.75 ### 11.75 ### ### ### 0.0
2000-Jan-21 Fri ### 12.75 11.8 ### 16,548,522 ### ### ### 0.0
2000-Jan-20 Thu ### ### ### ### ### ### 0.0
2000-Jan-19 Wed ### ### ### ### 74.2 74.2 0.0
2000-Jan-18 Tue ### ### ### ### 804,773 0 ### ### 0.0
2000-Jan-17 Mon ### 11.2 ### ### ### ### 0.0
2000-Jan-14 Fri ### ### ### ### 987,848 0 ### ### 0.0
2000-Jan-13 Thu ### ### 10.76 ### 702,647 3,780,240 38.9 38.9 0.0
2000-Jan-12 Wed ### ### ### ### 1,146,574 0 21.9 21.9 0.0
2000-Jan-11 Tue 11.422 11.422 ### 11.149 24.8 24.8 ###
2000-Jan-10 Mon ### 11.48 ### 11.44 ### ### 0.8
2000-Jan-07 Fri 11.4 11.42 11.25 11.25 34.1 34.1 ###
2000-Jan-06 Thu ### 11.48 11.4 11.43 ### ### ###
2000-Jan-05 Wed ### 11.4 ### ### 90.7 90.7 0.0
2000-Jan-04 Tue 11.48 11.7 11.46 11.52 ### ### 0.8
1999-Dec-31 Fri 11.45 11.55 11.45 11.48 319,827 ### ### ### 0.8
1999-Dec-30 Thu 11.45 11.55 11.45 11.48 319,827 ### ### ### 0.8
1999-Dec-29 Wed 11.2 11.48 11.2 11.451 83.6 83.6 0.8
1999-Dec-28 Tue 11.25 ### 11.25 ### 195,345 ### ### ### 0.0
1999-Dec-27 Mon 11.25 ### 11.25 ### 195,345 ### ### ### 0.0
1999-Dec-24 Fri 11.25 ### 11.25 ### 195,345 ### ### ### 0.0
1999-Dec-23 Thu 11.25 ### 11.21 11.28 72.7 72.7 0.8
1999-Dec-22 Wed ### 11.4 ### ### ### ### 0.0
1999-Dec-21 Tue ### 11.24 ### ### 83.6 83.6 0.0
1999-Dec-20 Mon ### ### ### ### ### ### 0.0
1999-Dec-17 Fri 10.81 ### 10.76 ### 78.6 78.6 0.0
1999-Dec-16 Thu 10.74 10.85 10.72 10.85 ### ### 0.8
1999-Dec-15 Wed ### 10.75 ### 10.74 1,433,440 7,704,740 ### ### 0.8
1999-Dec-14 Tue 10.5 ### 10.5 ### ### ### 0.0
1999-Dec-13 Mon 10.5 10.57 10.47 10.55 1,122,281 ### 73.6 73.6 ###
1999-Dec-10 Fri 10.457 10.52 10.4 10.44 ### ### 0.7
1999-Dec-09 Thu ### 10.48 ### 10.47 826,470 ### ### ### 0.7
1999-Dec-08 Wed ### ### 10.24 ### 33.4 33.4 0.0
1999-Dec-07 Tue 10.25 ### 10.2 ### 838,457 ### 82.4 82.4 0.0
1999-Dec-06 Mon ### 10.24 ### 10.24 821,442 4,205,783 ### ### ###
1999-Dec-03 Fri ### ### ### ### 39.1 39.1 0.0
1999-Dec-02 Thu 10.071 10.154 ### 10.154 74.0 74.0 0.7
1999-Dec-01 Wed 9.821 ### 9.8 ### 2,043,679 10,014,027 71.6 71.6 0.0
1999-Nov-30 Tue 9.7 9.7 9.53 9.58 1,134,229 ### ### ### 0.7
1999-Nov-29 Mon 9.946 9.946 ### ### ### ### 0.0
1999-Nov-26 Fri ### ### ### ### 737,473 0 32.4 32.4 0.0
1999-Nov-25 Thu ### ### ### ### 35.7 35.7 0.0
1999-Nov-24 Wed ### ### ### ### 691,473 0 ### ### 0.0
1999-Nov-23 Tue ### ### ### ### ### ### 0.0
1999-Nov-22 Mon ### ### ### ### 608,658 0 ### ### 0.0
1999-Nov-19 Fri 10.2 10.2 ### ### ### ### 0.0
1999-Nov-18 Thu ### ### ### ### 67.1 67.1 0.0
1999-Nov-17 Wed 10.21 ### ### ### 1,221,227 0 28.4 28.4 0.0
1999-Nov-16 Tue ### ### ### ### 530,054 0 ### ### 0.0
1999-Nov-15 Mon ### 10.2 ### ### 696,486 3,552,078 ### ### 0.0
1999-Nov-12 Fri 10.2 10.2 ### 10.076 3,456,359 ### 17.7 17.7 ###
1999-Nov-11 Thu 10.156 ### ### 10.2 59.2 59.2 0.7
1999-Nov-10 Wed ### ### ### ### 5,660,679 0 ### ### 0.0
1999-Nov-09 Tue ### 10.7 10.28 10.28 1,698,288 17,815,041 9.6 9.6 0.7
1999-Nov-08 Mon 10.7 10.75 ### 10.72 640,520 ### ### ### 0.8
1999-Nov-05 Fri 10.789 10.789 ### ### ### ### 0.0
1999-Nov-04 Thu ### 10.78 ### 10.77 890,425 ### ### ### ###
1999-Nov-03 Wed ### 10.573 ### 10.573 84.9 84.9 0.8
1999-Nov-02 Tue 10.287 10.4 10.287 10.372 163,620 ### ### ### ###
1999-Nov-01 Mon ### 10.4 10.24 10.27 33.6 33.6 ###
1999-Oct-29 Fri 10.5 10.5 10.27 10.321 ### ### 0.7
1999-Oct-28 Thu ### ### ### 10.28 1,162,470 0 74.9 74.9 0.7
1999-Oct-27 Wed 10.077 ### ### ### 71.9 71.9 0.0
1999-Oct-26 Tue ### ### ### ### ### ### 0.0
1999-Oct-25 Mon 10.179 ### ### ### ### ### 0.0
1999-Oct-22 Fri 10.143 10.22 ### ### ### ### 0.0
1999-Oct-21 Thu ### ### ### ### 1,282,588 0 17.6 17.6 0.0
1999-Oct-20 Wed ### ### 10.21 10.28 807,988 4,124,778 24.6 24.6 0.7
1999-Oct-19 Tue 10.184 ### ### ### ### ### 0.0
1999-Oct-18 Mon ### ### ### ### 82.5 82.5 0.0
1999-Oct-15 Fri 10.23 10.24 ### ### 2,409,824 ### ### ### 0.0
1999-Oct-14 Thu 10.26 10.26 ### 10.24 ### ### ###
1999-Oct-13 Wed ### 10.4 ### ### ### ### 0.0
1999-Oct-12 Tue 10.4 10.41 ### 10.4 ### ### 0.7
1999-Oct-11 Mon 10.451 10.451 ### ### 741,184 3,873,056 ### ### 0.0
1999-Oct-08 Fri 10.45 10.5 ### ### 309,722 1,626,040 ### ### 0.0
1999-Oct-07 Thu 10.42 10.47 10.4 10.45 ### ### ###
1999-Oct-06 Wed ### ### ### 10.41 ### ### ###
1999-Oct-05 Tue 10.581 10.581 10.4 10.5 456,942 4,793,550 30.7 30.7 0.8
1999-Oct-04 Mon 10.5 ### 10.5 10.55 340,281 1,786,475 ### ### ###
1999-Oct-01 Fri ### 10.7 10.52 ### 1,012,076 10,738,126 29.2 29.2 0.0
1999-Sep-30 Thu 10.5 10.55 10.44 ### ### ### 0.0
1999-Sep-29 Wed 10.5 10.58 10.45 10.55 608,770 ### 75.8 75.8 ###
1999-Sep-28 Tue ### ### ### 10.5 844,677 0 32.7 32.7 0.8
1999-Sep-27 Mon 10.383 ### ### ### 709,043 0 ### ### 0.0
1999-Sep-24 Fri 10.4 10.4 ### ### 448,345 ### 33.9 33.9 0.0
1999-Sep-23 Thu 10.355 10.49 ### 10.48 524,221 ### ### ### 0.7
1999-Sep-22 Wed ### 10.29 ### 10.29 712,954 3,668,148 ### ### ###
1999-Sep-21 Tue ### ### ### ### 350,848 0 89.5 89.5 0.0
1999-Sep-20 Mon 10.2 10.25 ### 10.2 ### ### 0.7
1999-Sep-17 Fri ### 10.2 ### ### 771,324 3,933,752 ### ### 0.0
1999-Sep-16 Thu ### 10.25 ### ### 619,878 3,176,874 ### ### 0.0
1999-Sep-15 Wed 10.28 ### 10.24 10.29 893,925 ### 76.8 76.8 ###
1999-Sep-14 Tue 10.28 10.4 10.28 ### 70.5 70.5 0.0
1999-Sep-13 Mon ### ### 10.2 10.28 34.4 34.4 0.7
1999-Sep-10 Fri 10.4 10.44 ### 10.4 70.5 70.5 0.7
1999-Sep-09 Thu 10.45 10.5 10.42 10.45 480,289 5,023,822 67.2 67.2 ###
1999-Sep-08 Wed 10.45 10.55 10.43 10.5 74.6 74.6 0.8
1999-Sep-07 Tue 10.376 10.46 ### 10.45 106,785 558,485 79.7 79.7 ###
1999-Sep-06 Mon 10.452 10.452 ### 10.45 111,782 584,172 ### ### ###
1999-Sep-03 Fri ### 10.5 ### ### 366,952 ### 22.0 22.0 0.0
1999-Sep-02 Thu ### ### 10.5 ### ### ### 0.0
1999-Sep-01 Wed 10.45 ### 10.42 ### 78.4 78.4 0.0
1999-Aug-31 Tue 10.42 10.57 10.4 10.4 34.5 34.5 0.7
1999-Aug-30 Mon ### ### 10.48 10.48 ### ### 0.7
1999-Aug-27 Fri 10.7 10.75 ### ### 721,425 3,877,659 29.1 29.1 0.0
1999-Aug-26 Thu 10.75 10.8 10.7 10.74 ### ### 0.8
1999-Aug-25 Wed 10.75 ### 10.74 10.75 626,642 ### ### ### 0.8
1999-Aug-24 Tue 10.85 ### 10.72 10.787 36.9 36.9 ###
1999-Aug-23 Mon ### 10.84 ### 10.821 ### ### 0.8
1999-Aug-20 Fri 10.641 10.7 10.57 10.58 ### ### 0.8
1999-Aug-19 Thu ### ### ### ### 843,070 0 82.1 82.1 0.0
1999-Aug-18 Wed ### ### ### ### 86.3 86.3 0.0
1999-Aug-17 Tue ### ### 10.27 ### 82.3 82.3 0.0
1999-Aug-16 Mon 10.21 ### 10.21 ### 1,412,573 7,211,185 76.3 76.3 0.0
1999-Aug-13 Fri ### ### ### ### ### ### 0.0
1999-Aug-12 Thu 10.4 10.4 ### ### 701,740 3,649,048 ### ### 0.0
1999-Aug-11 Wed ### ### ### 10.25 81.6 81.6 0.7
1999-Aug-10 Tue 10.2 10.2 ### ### ### ### 0.0
1999-Aug-09 Mon 10.25 10.29 10.21 10.24 998,648 10,236,142 42.9 42.9 ###
1999-Aug-06 Fri 10.5 10.5 10.28 ### 800,955 8,321,922 28.8 28.8 0.0
1999-Aug-05 Thu 10.352 10.47 ### 10.42 74.1 74.1 0.7
1999-Aug-04 Wed 10.4 10.4 10.26 ### 36.5 36.5 0.0
1999-Aug-03 Tue 10.28 10.48 10.28 10.4 ### ### 0.7
1999-Aug-02 Mon ### ### 10.25 10.27 1,134,629 5,814,973 35.0 35.0 ###
1999-Jul-30 Fri 10.5 10.5 10.41 10.45 ### ### ###
1999-Jul-29 Thu ### ### 10.55 10.58 844,940 4,457,058 31.3 31.3 0.8
1999-Jul-28 Wed 10.658 10.7 ### ### 475,740 ### ### ### 0.0
1999-Jul-27 Tue ### ### 10.56 ### 386,341 2,039,880 ### ### 0.0
1999-Jul-26 Mon ### 10.74 ### ### 293,457 ### 73.0 73.0 0.0
1999-Jul-23 Fri 10.744 10.79 ### ### ### ### 0.0
1999-Jul-22 Thu ### ### 10.75 10.8 720,155 ### 25.9 25.9 ###
1999-Jul-21 Wed ### ### 10.81 ### ### ### 0.0
1999-Jul-20 Tue ### ### ### ### 1,081,943 0 71.7 71.7 0.0
1999-Jul-19 Mon ### ### 10.81 ### ### ### 0.0
1999-Jul-16 Fri 10.88 ### 10.83 10.87 298,179 ### 38.3 38.3 ###
1999-Jul-15 Thu ### ### 10.85 10.955 ### ### 0.8
1999-Jul-14 Wed ### ### ### ### 72.5 72.5 0.0
1999-Jul-13 Tue ### ### ### ### 461,050 0 73.1 73.1 0.0
1999-Jul-12 Mon 10.8 ### 10.8 ### 826,970 ### ### ### 0.0
1999-Jul-09 Fri ### 10.85 ### 10.785 2,451,870 ### ### ### ###
1999-Jul-08 Thu ### 10.75 ### 10.73 75.3 75.3 ###


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 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 2024-06-17 05:02:30 thru 2024-06-17 05:02:30 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000