Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Sun 24-Jun-16 07:43:33 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 13...

     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
2001-Apr-03 Tue ### ### 13.88 13.88 896,873 ### 26.1 26.1 ###
2001-Apr-02 Mon 13.8 ### 13.8 ### 661,122 4,561,741 ### ### 0.0
2001-Mar-30 Fri 13.75 ### ### 13.8 1,249,446 0 72.9 72.9 1.0
2001-Mar-29 Thu 13.5 ### 13.5 13.677 1,046,559 7,064,273 ### ### ###
2001-Mar-28 Wed ### ### 13.46 13.5 31.1 31.1 1.0
2001-Mar-27 Tue 13.41 ### 13.41 13.5 373,575 2,504,820 73.8 73.8 1.0
2001-Mar-26 Mon ### ### ### ### 953,629 0 ### ### 0.0
2001-Mar-23 Fri 13.29 ### ### 13.243 39.2 39.2 0.9
2001-Mar-22 Thu ### ### 13.26 ### 1,323,455 ### ### ### 0.0
2001-Mar-21 Wed 13.383 ### ### ### 1,156,179 0 82.5 82.5 0.0
2001-Mar-20 Tue ### 13.48 13.28 13.48 ### ### 1.0
2001-Mar-19 Mon ### ### 13.246 13.246 ### ### ###
2001-Mar-16 Fri ### ### 13.27 ### 792,279 5,256,771 ### ### 0.0
2001-Mar-15 Thu 13.252 ### 13.21 ### 1,290,171 8,521,579 ### ### 0.0
2001-Mar-14 Wed 13.5 13.5 ### ### 30.4 30.4 0.0
2001-Mar-13 Tue 13.2 13.58 13.2 ### 84.2 84.2 0.0
2001-Mar-12 Mon 13.184 ### ### ### 83.7 83.7 0.0
2001-Mar-09 Fri ### ### ### 13.2 31,442,929 0 84.2 84.2 0.9
2001-Mar-08 Thu 13.88 ### 13.8 13.88 29,164,272 201,233,476 ### ### ###
2001-Mar-07 Wed 13.7 ### ### 13.83 75.6 75.6 1.0
2001-Mar-06 Tue ### ### ### ### ### ### 0.0
2001-Mar-05 Mon 14.2 14.26 ### ### 377,648 ### 30.4 30.4 0.0
2001-Mar-02 Fri 14.349 14.4 14.2 14.23 25.2 25.2 ###
2001-Mar-01 Thu ### 14.4 14.25 ### ### ### 0.0
2001-Feb-28 Wed 14.381 ### ### ### 197,485 0 ### ### 0.0
2001-Feb-27 Tue ### ### 14.4 14.42 339,523 ### 29.3 29.3 ###
2001-Feb-26 Mon 14.555 14.56 14.47 14.48 714,220 ### ### ### 1.0
2001-Feb-23 Fri ### ### 14.52 14.58 ### ### ###
2001-Feb-22 Thu 14.7 14.71 ### ### 33.6 33.6 0.0
2001-Feb-21 Wed 14.689 14.87 ### 14.75 75.3 75.3 ###
2001-Feb-20 Tue ### 14.76 14.55 14.75 ### ### ###
2001-Feb-19 Mon 14.45 ### 14.45 ### ### ### 0.0
2001-Feb-16 Fri ### 14.46 ### 14.45 472,374 ### 74.3 74.3 1.0
2001-Feb-15 Thu 14.472 14.49 14.4 14.43 ### ### ###
2001-Feb-14 Wed ### 14.5 ### 14.45 75.6 75.6 1.0
2001-Feb-13 Tue ### 14.47 ### ### 844,572 6,110,478 84.5 84.5 0.0
2001-Feb-12 Mon ### ### ### ### ### ### 0.0
2001-Feb-09 Fri ### ### ### ### 298,040 0 35.3 35.3 0.0
2001-Feb-08 Thu 14.155 14.2 ### ### 35.4 35.4 0.0
2001-Feb-07 Wed 14.2 14.2 ### ### ### ### 0.0
2001-Feb-06 Tue 14.2 14.2 ### 14.2 285,288 2,025,544 71.5 71.5 1.0
2001-Feb-05 Mon ### ### ### ### 34.3 34.3 0.0
2001-Feb-02 Fri 14.242 14.242 ### 14.22 1,273,841 9,071,021 40.0 40.0 1.0
2001-Feb-01 Thu ### 14.25 ### 14.23 752,554 5,361,947 71.2 71.2 ###
2001-Jan-31 Wed 14.2 14.25 14.126 14.126 ### ### ###
2001-Jan-30 Tue 14.25 14.25 ### ### 336,254 ### ### ### 0.0
2001-Jan-29 Mon 14.25 14.27 14.2 14.25 845,784 ### 72.4 72.4 1.0
2001-Jan-25 Thu ### 14.25 ### 14.24 679,242 ### 72.3 72.3 1.0
2001-Jan-24 Wed 14.2 14.2 ### ### ### ### 0.0
2001-Jan-23 Tue ### 14.2 ### 14.2 68.1 68.1 1.0
2001-Jan-22 Mon 14.2 14.23 ### 14.2 339,374 2,414,646 ### ### 1.0
2001-Jan-19 Fri ### 14.23 ### ### 453,286 3,225,129 ### ### 0.0
2001-Jan-18 Thu ### ### ### 14.057 62.6 62.6 1.0
2001-Jan-17 Wed ### ### ### ### 1,406,071 0 15.8 15.8 0.0
2001-Jan-16 Tue ### ### ### ### 1,436,786 0 ### ### 0.0
2001-Jan-15 Mon 14.2 14.75 14.2 14.5 1,807,223 26,159,552 90.5 90.5 1.0
2001-Jan-12 Fri ### 14.172 ### 14.172 311,281 ### ### ### 1.0
2001-Jan-11 Thu ### ### ### ### ### ### 0.0
2001-Jan-10 Wed ### ### ### 13.88 ### ### ###
2001-Jan-09 Tue ### ### 13.7 13.7 352,121 2,412,028 22.3 22.3 1.0
2001-Jan-08 Mon ### ### 13.88 ### 73.7 73.7 0.0
2001-Jan-05 Fri 13.955 ### 13.81 ### 225,520 ### 72.0 72.0 0.0
2001-Jan-04 Thu ### ### 13.72 ### 384,589 2,638,280 ### ### 0.0
2001-Jan-03 Wed ### ### ### ### 305,553 0 ### ### 0.0
2001-Jan-02 Tue ### ### 13.86 ### ### ### 0.0
2001-Jan-01 Mon ### ### 13.721 13.721 534,758 ### 16.8 16.8 ###
2000-Dec-29 Fri ### ### 13.721 13.721 534,758 ### 16.8 16.8 ###
2000-Dec-28 Thu 13.82 ### 13.8 ### 438,745 3,027,340 ### ### 0.0
2000-Dec-27 Wed 13.77 13.88 13.77 13.82 718,228 ### ### ### 1.0
2000-Dec-26 Tue 13.75 13.85 13.75 13.77 301,421 ### ### ### ###
2000-Dec-25 Mon 13.75 13.85 13.75 13.77 301,421 ### ### ### ###
2000-Dec-22 Fri 13.75 13.85 13.75 13.77 301,421 ### ### ### ###
2000-Dec-21 Thu 13.58 13.77 13.5 13.76 81.8 81.8 1.0
2000-Dec-20 Wed ### 13.77 ### 13.7 145,388 ### 79.4 79.4 1.0
2000-Dec-19 Tue ### 13.7 ### ### ### ### 0.0
2000-Dec-18 Mon 13.383 ### ### 13.58 84.0 84.0 ###
2000-Dec-15 Fri ### 13.45 ### ### 275,579 ### ### ### 0.0
2000-Dec-14 Thu ### 13.4 13.22 13.26 265,951 ### ### ### 0.9
2000-Dec-13 Wed 13.56 ### ### ### ### ### 0.0
2000-Dec-12 Tue ### ### ### 13.583 508,386 0 ### ### ###
2000-Dec-11 Mon 13.255 ### ### ### 475,075 0 ### ### 0.0
2000-Dec-08 Fri ### ### ### 13.26 ### ### 0.9
2000-Dec-07 Thu 13.242 13.48 13.23 13.23 ### ### 0.9
2000-Dec-06 Wed ### 13.7 13.25 ### 701,929 ### ### ### 0.0
2000-Dec-05 Tue 13.41 13.77 13.41 13.7 1,017,854 ### 83.2 83.2 1.0
2000-Dec-04 Mon ### 13.4 ### 13.4 82.9 82.9 1.0
2000-Dec-01 Fri 13.158 13.45 13.158 13.25 ### ### ###
2000-Nov-30 Thu ### 13.5 ### 13.25 78.7 78.7 ###
2000-Nov-29 Wed ### ### ### ### ### ### 0.0
2000-Nov-28 Tue ### 13.2 ### 13.2 78.9 78.9 0.9
2000-Nov-27 Mon ### ### ### ### 2,515,320 0 82.1 82.1 0.0
2000-Nov-24 Fri ### ### ### 13.26 69.0 69.0 0.9
2000-Nov-23 Thu ### 13.25 ### ### ### ### 0.0
2000-Nov-22 Wed ### 13.2 ### ### ### ### 0.0
2000-Nov-21 Tue 13.026 ### 13.026 ### 578,058 ### 75.1 75.1 0.0
2000-Nov-20 Mon ### ### ### ### 35.1 35.1 0.0
2000-Nov-17 Fri ### ### ### ### 356,277 0 34.5 34.5 0.0
2000-Nov-16 Thu ### ### ### ### 301,387 0 ### ### 0.0
2000-Nov-15 Wed ### ### ### 13.121 383,821 0 ### ### 0.9
2000-Nov-13 Mon ### 13.24 ### 13.21 1,108,184 7,336,178 ### ### ###
2000-Nov-10 Fri ### 13.2 ### ### 74.7 74.7 0.0
2000-Nov-09 Thu 12.559 ### 12.559 ### 90.3 90.3 0.0
2000-Nov-08 Wed 12.29 ### 12.29 ### 87.0 87.0 0.0
2000-Nov-07 Tue 12.2 ### ### ### 819,575 0 69.3 69.3 0.0
2000-Nov-06 Mon 12.072 ### ### ### 504,359 0 75.4 75.4 0.0
2000-Nov-03 Fri ### ### ### ### ### ### 0.0
2000-Nov-02 Thu ### 12.22 ### ### 68.9 68.9 0.0
2000-Nov-01 Wed ### 12.2 ### ### ### ### 0.0
2000-Oct-31 Tue ### ### ### ### ### ### 0.0
2000-Oct-30 Mon 12.26 ### 12.22 12.22 689,474 4,212,686 ### ### 0.9
2000-Oct-27 Fri 12.2 ### ### 12.26 ### ### 0.9
2000-Oct-26 Thu ### 12.21 ### ### 645,751 ### ### ### 0.0
2000-Oct-25 Wed ### ### ### ### 1,106,156 0 80.8 80.8 0.0
2000-Oct-24 Tue 11.76 ### 11.71 11.86 78.6 78.6 0.8
2000-Oct-23 Mon 11.781 ### 11.75 11.8 74.3 74.3 0.8
2000-Oct-20 Fri ### 11.8 ### 11.755 ### ### ###
2000-Oct-19 Thu 11.526 ### 11.526 ### 329,342 ### 78.0 78.0 0.0
2000-Oct-18 Wed 11.45 ### 11.45 ### 1,251,851 7,166,846 84.3 84.3 0.0
2000-Oct-17 Tue ### ### 11.52 11.59 479,122 2,759,742 31.3 31.3 0.8
2000-Oct-16 Mon 11.7 11.74 11.58 11.7 339,571 ### 66.4 66.4 0.8
2000-Oct-13 Fri 11.48 11.74 11.48 11.7 601,640 6,985,040 80.3 80.3 0.8
2000-Oct-12 Thu 11.486 11.58 11.47 11.57 548,485 6,321,289 80.5 80.5 ###
2000-Oct-11 Wed 11.4 ### 11.4 ### 336,946 ### ### ### 0.0
2000-Oct-10 Tue 11.47 11.53 11.41 11.44 34.9 34.9 0.8
2000-Oct-09 Mon 11.48 11.52 11.46 11.49 449,027 5,159,320 70.0 70.0 ###
2000-Oct-06 Fri 11.43 ### 11.43 ### 787,129 4,498,442 74.0 74.0 0.0
2000-Oct-05 Thu 11.45 11.5 11.4 11.44 ### ### 0.8
2000-Oct-04 Wed 11.46 11.49 ### 11.45 36.0 36.0 0.8
2000-Oct-03 Tue 11.245 11.45 11.21 11.45 ### ### 0.8
2000-Oct-02 Mon ### ### ### 11.25 135,941 0 ### ### ###
2000-Sep-29 Fri ### 11.25 ### ### 345,777 ### ### ### 0.0
2000-Sep-28 Thu ### ### ### ### 190,283 0 70.7 70.7 0.0
2000-Sep-27 Wed ### ### ### 11.041 187,557 0 ### ### 0.8
2000-Sep-26 Tue ### 11.29 ### ### ### ### 0.0
2000-Sep-25 Mon ### ### ### ### 28.6 28.6 0.0
2000-Sep-22 Fri ### ### ### ### 49.3 49.3 0.0
2000-Sep-21 Thu ### ### ### ### 29.9 29.9 0.0
2000-Sep-20 Wed ### ### ### ### 206,179 0 ### ### 0.0
2000-Sep-19 Tue ### ### ### ### 48.0 48.0 0.0
2000-Sep-18 Mon ### 11.25 ### ### 532,850 2,997,281 ### ### 0.0
2000-Sep-15 Fri ### ### ### ### 860,440 0 ### ### 0.0
2000-Sep-14 Thu ### ### ### 11.24 75.0 75.0 0.8
2000-Sep-13 Wed ### ### ### ### ### ### 0.0
2000-Sep-12 Tue ### ### 11.29 ### ### ### 0.0
2000-Sep-11 Mon 11.46 11.46 ### ### ### ### 0.0
2000-Sep-08 Fri 11.5 11.55 11.46 11.46 133,880 1,540,289 32.8 32.8 0.8
2000-Sep-07 Thu ### ### 11.45 11.52 171,789 ### 38.2 38.2 0.8
2000-Sep-06 Wed 11.56 ### 11.5 ### 208,243 ### 79.1 79.1 0.0
2000-Sep-05 Tue 11.559 ### 11.55 11.558 ### ### 0.8
2000-Sep-04 Mon 11.549 ### 11.51 11.58 162,948 ### ### ### 0.8
2000-Sep-01 Fri 11.55 ### 11.51 11.588 242,380 ### ### ### 0.8
2000-Aug-31 Thu 11.543 ### 11.45 11.55 77.0 77.0 0.8
2000-Aug-30 Wed 11.575 ### 11.45 11.55 513,272 2,938,482 ### ### 0.8
2000-Aug-29 Tue ### ### 11.55 11.58 38.8 38.8 0.8
2000-Aug-28 Mon 11.7 11.78 11.556 11.556 513,321 5,989,429 ### ### 0.8
2000-Aug-25 Fri 11.42 ### ### 11.59 83.3 83.3 0.8
2000-Aug-24 Thu 11.24 ### 11.22 11.28 ### ### 0.8
2000-Aug-23 Wed 11.21 11.24 11.2 11.23 76.0 76.0 0.8
2000-Aug-22 Tue 11.27 11.28 11.2 11.21 1,074,681 ### 29.8 29.8 ###
2000-Aug-21 Mon 11.25 ### 11.23 11.24 355,557 1,996,452 ### ### 0.8
2000-Aug-18 Fri 11.22 ### ### 11.28 ### ### 0.8
2000-Aug-17 Thu 11.187 ### ### ### 231,677 0 70.7 70.7 0.0
2000-Aug-16 Wed ### ### ### 11.2 407,257 0 ### ### 0.8
2000-Aug-15 Tue ### ### 11.25 ### 1,055,940 ### 76.3 76.3 0.0
2000-Aug-14 Mon ### ### 11.29 ### 486,375 2,745,586 76.5 76.5 0.0
2000-Aug-11 Fri ### ### 11.2 11.28 1,272,680 ### ### ### 0.8
2000-Aug-10 Thu 11.4 11.4 ### ### 30.0 30.0 0.0
2000-Aug-09 Wed 11.52 11.54 ### ### 167,027 963,745 32.7 32.7 0.0
2000-Aug-08 Tue ### 11.45 ### 11.4 73.8 73.8 0.8


<< 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 07:43:33 thru 2024-06-16 07:43:33 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000