Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Sat 24-May-18 06:25:34 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 19...

     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 .. Thursday 16th May 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


End of day Prices (full format),

300 Days for (SGB) ST GEORGE BANK LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2.042
1997-Jun-12 Thu ### ### ### ### 89.9 89.9 0.0
1997-Jun-11 Wed 7.943 ### ### ### ### ### 0.0
1997-Jun-10 Tue 7.881 ### 7.87 ### ### ### 0.0
1997-Jun-06 Fri ### ### 7.82 7.86 582,778 ### 31.6 31.6 ###
1997-Jun-05 Thu 7.872 ### 7.85 7.88 827,775 ### 78.0 78.0 0.6
1997-Jun-04 Wed ### ### 7.8 7.87 933,052 ### 72.4 72.4 0.6
1997-Jun-03 Tue ### 8.2 8.027 ### 2,506,220 ### ### ### 0.0
1997-Jun-02 Mon ### ### ### ### 27.3 27.3 0.0
1997-May-30 Fri ### ### ### ### 1,459,224 0 ### ### 0.0
1997-May-29 Thu ### ### ### ### ### ### 0.0
1997-May-28 Wed 8.043 ### ### ### 413,050 0 20.3 20.3 0.0
1997-May-27 Tue ### ### ### ### 606,972 0 68.3 68.3 0.0
1997-May-26 Mon 8.027 ### ### ### 75.0 75.0 0.0
1997-May-23 Fri ### ### 7.87 ### 829,475 3,263,984 ### ### 0.0
1997-May-22 Thu 7.947 ### ### ### 22.1 22.1 0.0
1997-May-21 Wed ### ### 7.856 ### 73.3 73.3 0.0
1997-May-20 Tue ### 7.89 7.8 7.84 78.6 78.6 0.6
1997-May-19 Mon ### ### 7.78 7.824 808,178 ### 25.7 25.7 0.6
1997-May-16 Fri 8.028 ### ### ### 1,582,842 0 ### ### 0.0
1997-May-15 Thu ### ### ### ### ### ### 0.0
1997-May-14 Wed 8.176 8.176 ### ### 24.1 24.1 0.0
1997-May-13 Tue 8.183 8.28 ### ### 25.8 25.8 0.0
1997-May-12 Mon 8.141 8.2 8.127 ### 1,448,948 11,828,486 75.3 75.3 0.0
1997-May-09 Fri ### ### ### ### ### ### 0.0
1997-May-08 Thu ### ### ### ### ### ### 0.0
1997-May-07 Wed ### ### ### ### 919,157 0 ### ### 0.0
1997-May-06 Tue ### ### 7.982 ### 1,808,672 ### ### ### 0.0
1997-May-05 Mon ### ### ### ### 31.8 31.8 0.0
1997-May-02 Fri ### 8 ### 8 976,157 3,904,628 ### ### ###
1997-May-01 Thu ### ### 7.88 ### 268,743 1,058,847 ### ### 0.0
1997-Apr-30 Wed 7.973 ### 7.88 7.88 1,120,089 4,413,150 24.3 24.3 0.6
1997-Apr-29 Tue ### ### ### ### 531,849 0 28.3 28.3 0.0
1997-Apr-28 Mon ### ### ### ### 2,541,223 0 28.7 28.7 0.0
1997-Apr-24 Thu ### ### 7.88 ### ### ### 0.0
1997-Apr-23 Wed 7.956 ### ### ### 23.9 23.9 0.0
1997-Apr-22 Tue ### ### 7.87 ### ### ### 0.0
1997-Apr-21 Mon 7.953 ### ### ### 280,557 0 ### ### 0.0
1997-Apr-18 Fri 7.773 ### 7.75 ### ### ### 0.0
1997-Apr-17 Thu 7.757 7.79 7.74 7.77 442,041 3,432,448 69.3 69.3 0.6
1997-Apr-16 Wed 7.776 7.84 7.72 7.72 ### ### ###
1997-Apr-15 Tue ### 7.74 7.7 7.7 19.9 19.9 0.6
1997-Apr-14 Mon ### ### 7.57 ### ### ### 0.0
1997-Apr-11 Fri 7.882 ### 7.72 7.74 371,173 1,432,727 15.1 15.1 0.6
1997-Apr-10 Thu 7.977 ### 7.88 ### 20.2 20.2 0.0
1997-Apr-09 Wed ### ### 7.88 ### ### ### 0.0
1997-Apr-08 Tue 7.71 7.8 ### 7.8 79.7 79.7 0.6
1997-Apr-07 Mon ### ### 7.58 ### 80.6 80.6 0.0
1997-Apr-04 Fri 7.488 ### 7.488 7.56 78.4 78.4 0.5
1997-Apr-03 Thu ### 7.55 ### 7.47 78.3 78.3 ###
1997-Apr-02 Wed ### 7.41 ### 7.41 ### ### ###
1997-Apr-01 Tue ### ### ### ### 669,583 0 81.9 81.9 0.0
1997-Mar-27 Thu 7.543 ### 7.5 7.51 ### ### ###
1997-Mar-26 Wed 7.549 7.56 7.51 7.52 25.7 25.7 0.5
1997-Mar-25 Tue 7.576 ### 7.55 7.55 29.4 29.4 ###
1997-Mar-24 Mon 7.471 ### ### 7.5 ### ### 0.5
1997-Mar-21 Fri 7.375 7.5 ### 7.43 76.6 76.6 ###
1997-Mar-20 Thu 7.354 ### ### ### ### ### 0.0
1997-Mar-19 Wed ### 7.41 ### ### ### ### 0.0
1997-Mar-18 Tue ### 7.54 7.4 7.4 448,472 3,350,085 ### ### 0.5
1997-Mar-17 Mon 7.547 7.547 7.45 7.5 426,584 3,198,740 ### ### 0.5
1997-Mar-14 Fri 7.524 7.57 7.4 7.4 ### ### 0.5
1997-Mar-13 Thu 7.459 ### 7.454 ### ### ### 0.0
1997-Mar-12 Wed ### 7.55 7.48 7.49 ### ### ###
1997-Mar-11 Tue ### ### 7.47 7.525 889,222 3,321,244 34.7 34.7 0.5
1997-Mar-10 Mon ### ### 7.451 7.53 492,753 1,835,751 ### ### 0.5
1997-Mar-07 Fri ### 7.484 ### 7.4 ### ### 0.5
1997-Mar-06 Thu 7.55 7.55 7.452 7.46 ### ### 0.5
1997-Mar-05 Wed 7.551 7.553 7.41 7.44 1,062,048 ### 15.4 15.4 ###
1997-Mar-04 Tue 7.573 ### 7.52 7.55 ### ### ###
1997-Mar-03 Mon 7.648 7.648 7.51 7.55 ### ### ###
1997-Feb-28 Fri 7.744 7.8 7.59 7.7 928,188 ### 27.8 27.8 0.6
1997-Feb-27 Thu 7.753 7.79 7.75 7.77 606,548 4,712,877 ### ### 0.6
1997-Feb-26 Wed 7.944 7.947 7.78 7.78 785,358 ### 14.4 14.4 0.6
1997-Feb-25 Tue ### ### ### ### 1,205,443 0 ### ### 0.0
1997-Feb-24 Mon ### ### ### ### 25.5 25.5 0.0
1997-Feb-21 Fri 8.074 8.079 8 8 21.5 21.5 ###
1997-Feb-20 Thu ### ### ### ### 1,780,159 0 29.9 29.9 0.0
1997-Feb-19 Wed ### ### ### ### 1,472,486 0 72.0 72.0 0.0
1997-Feb-18 Tue 7.956 ### 7.948 ### 82.9 82.9 0.0
1997-Feb-17 Mon ### ### 7.881 ### 1,145,123 4,512,357 ### ### 0.0
1997-Feb-14 Fri ### ### 7.85 ### 2,517,042 9,879,389 27.9 27.9 0.0
1997-Feb-13 Thu ### ### ### ### 3,027,379 0 ### ### 0.0
1997-Feb-12 Wed 7.88 ### 7.86 ### 69.5 69.5 0.0
1997-Feb-11 Tue 7.849 ### 7.81 7.86 ### ### ###
1997-Feb-10 Mon ### ### 7.83 7.84 17.7 17.7 0.6
1997-Feb-07 Fri ### ### ### ### 597,486 0 ### ### 0.0
1997-Feb-06 Thu ### ### 7.86 7.88 740,247 2,909,170 20.6 20.6 0.6
1997-Feb-05 Wed 7.85 ### 7.85 ### 71.5 71.5 0.0
1997-Feb-04 Tue 7.787 7.83 7.78 7.81 ### ### 0.6
1997-Feb-03 Mon ### 7.85 7.75 7.79 775,386 ### 27.9 27.9 ###
1997-Jan-31 Fri ### 7.842 7.71 7.83 2,911,175 ### ### ### ###
1997-Jan-30 Thu ### ### 7.81 7.81 ### ### 0.6
1997-Jan-29 Wed ### ### 7.82 7.82 1,036,385 ### ### ### 0.6
1997-Jan-28 Tue ### ### 7.83 7.87 29.9 29.9 0.6
1997-Jan-24 Fri 7.944 ### ### ### ### ### 0.0
1997-Jan-23 Thu 8.059 ### ### 8 820,577 0 22.5 22.5 ###
1997-Jan-22 Wed ### ### ### ### ### ### 0.0
1997-Jan-21 Tue ### 8 7.888 8 85.3 85.3 ###
1997-Jan-20 Mon ### ### ### 7.88 ### ### 0.6
1997-Jan-17 Fri ### 7.8 ### 7.75 971,374 3,788,358 ### ### ###
1997-Jan-16 Thu 7.51 ### 7.51 ### 86.7 86.7 0.0
1997-Jan-15 Wed ### 7.53 ### 7.48 3,161,177 ### ### ### 0.5
1997-Jan-14 Tue 7.29 ### 7.2 ### ### ### 0.0
1997-Jan-13 Mon 7.47 7.47 ### ### 14.4 14.4 0.0
1997-Jan-10 Fri ### ### 7.46 7.46 13.7 13.7 0.5
1997-Jan-09 Thu 7.651 ### ### ### 372,680 0 27.4 27.4 0.0
1997-Jan-08 Wed ### ### ### ### 437,128 0 23.1 23.1 0.0
1997-Jan-07 Tue 7.677 7.75 ### 7.7 336,144 1,302,558 77.8 77.8 0.6
1997-Jan-06 Mon 7.8 7.82 ### ### 21.6 21.6 0.0
1997-Jan-03 Fri 7.82 7.83 7.76 7.77 22.5 22.5 0.6
1997-Jan-02 Thu 7.743 7.82 7.73 7.8 ### ### 0.6
1996-Dec-31 Tue 7.754 7.85 7.75 7.79 66.9 66.9 ###
1996-Dec-30 Mon 7.77 7.84 7.74 7.74 ### ### 0.6
1996-Dec-27 Fri 7.8 7.83 7.75 7.75 ### ### ###
1996-Dec-24 Tue ### ### 7.72 7.75 407,683 1,573,656 10.7 10.7 ###
1996-Dec-23 Mon 8.078 ### 7.88 7.88 266,145 ### 9.3 9.3 0.6
1996-Dec-20 Fri ### ### ### ### 465,686 0 ### ### 0.0
1996-Dec-19 Thu ### ### ### 7.8 78.4 78.4 0.6
1996-Dec-18 Wed ### ### ### ### 72.4 72.4 0.0
1996-Dec-17 Tue 7.722 7.74 ### ### ### ### 0.0
1996-Dec-16 Mon 7.75 7.77 7.71 7.74 560,274 4,336,520 ### ### 0.6
1996-Dec-13 Fri 7.652 7.75 ### 7.7 837,348 3,244,723 ### ### 0.6
1996-Dec-12 Thu 7.853 ### 7.74 7.74 743,272 ### ### ### 0.6
1996-Dec-11 Wed ### ### ### ### 18.3 18.3 0.0
1996-Dec-10 Tue 8.056 ### 7.88 ### 574,255 ### ### ### 0.0
1996-Dec-09 Mon ### ### ### ### 9.3 9.3 0.0
1996-Dec-06 Fri ### ### 7.8 7.82 14.2 14.2 0.6
1996-Dec-05 Thu 8.544 8.72 8.54 ### 800,627 ### ### ### 0.0
1996-Dec-04 Wed 8.51 ### 8.5 8.5 280,678 1,192,881 33.4 33.4 0.6
1996-Dec-03 Tue 8.51 ### 8.42 8.5 ### ### 0.6
1996-Dec-02 Mon 8.581 ### 8.53 8.54 27.0 27.0 ###
1996-Nov-29 Fri 8.745 8.75 8.55 8.58 325,686 2,817,183 ### ### 0.6
1996-Nov-28 Thu ### 8.78 ### 8.78 84.3 84.3 0.6
1996-Nov-27 Wed 8.7 8.7 8.57 ### 26.9 26.9 0.0
1996-Nov-26 Tue 8.785 8.82 ### 8.7 184,558 ### ### ### ###
1996-Nov-25 Mon 8.749 8.85 8.74 8.75 ### ### 0.6
1996-Nov-22 Fri 8.56 8.72 8.54 8.7 188,954 1,630,673 84.0 84.0 ###
1996-Nov-21 Thu ### ### 8.5 8.59 177,580 ### 19.3 19.3 ###
1996-Nov-20 Wed 8.7 8.8 8.7 8.73 66.8 66.8 ###
1996-Nov-19 Tue 8.7 8.74 ### ### 69,756 ### 31.6 31.6 0.0
1996-Nov-18 Mon 8.658 8.79 8.658 8.71 115,859 1,010,753 77.5 77.5 0.6
1996-Nov-15 Fri 8.577 8.75 ### 8.7 79.7 79.7 ###
1996-Nov-14 Thu 8.53 ### 8.53 8.56 180,953 ### ### ### ###
1996-Nov-13 Wed ### 8.53 8.5 8.51 ### ### 0.6
1996-Nov-12 Tue 8.653 8.653 8.45 8.51 ### ### 0.6
1996-Nov-11 Mon 8.82 8.85 ### 8.7 25,956 114,855 ### ### ###
1996-Nov-07 Thu ### 9 8.8 8.89 ### ### ###
1996-Nov-06 Wed ### ### ### ### 18.7 18.7 0.0
1996-Nov-05 Tue ### 9 ### 9 330,085 1,485,382 75.8 75.8 0.6
1996-Nov-04 Mon 8.85 ### 8.85 9 485,451 2,148,120 ### ### 0.6
1996-Nov-01 Fri 8.986 ### 8.81 8.81 759,359 3,344,976 12.0 12.0 ###
1996-Oct-31 Thu 8.5 ### 8.46 ### 1,085,787 4,592,879 ### ### 0.0
1996-Oct-30 Wed 8.526 ### 8.526 8.55 ### ### ###
1996-Oct-29 Tue ### 8.56 ### 8.5 ### ### 0.6
1996-Oct-28 Mon ### ### 8.27 ### 106,486 ### 76.0 76.0 0.0
1996-Oct-25 Fri ### 8.4 8.27 ### 35.6 35.6 0.0
1996-Oct-24 Thu 8.289 8.4 8.28 8.4 ### ### ###
1996-Oct-23 Wed ### ### 8.24 8.29 27.4 27.4 0.6
1996-Oct-22 Tue ### 8.5 ### ### 17.0 17.0 0.0
1996-Oct-21 Mon 8.423 8.52 8.42 8.47 75.1 75.1 ###
1996-Oct-18 Fri ### 8.49 ### 8.41 ### ### ###
1996-Oct-17 Thu ### ### ### 8.4 8.0 8.0 ###
1996-Oct-16 Wed 8.649 8.7 ### 8.7 77.1 77.1 ###
1996-Oct-15 Tue 8.627 ### 8.58 ### ### ### 0.0
1996-Oct-14 Mon ### 8.89 ### 8.55 5.5 5.5 ###
1996-Oct-11 Fri 8.927 ### ### ### ### ### 0.0
1996-Oct-10 Thu 8.849 ### 8.8 ### 72.6 72.6 0.0
1996-Oct-09 Wed ### ### 8.85 8.86 ### ### 0.6
1996-Oct-08 Tue 8.859 ### 8.85 ### ### ### 0.0
1996-Oct-07 Mon 8.847 ### 8.8 ### ### ### 0.0
1996-Oct-04 Fri 8.841 8.858 8.74 8.75 ### ### 0.6
1996-Oct-03 Thu 8.987 ### 8.85 8.85 15.9 15.9 0.6
1996-Oct-02 Wed 8.955 ### ### ### 66.8 66.8 0.0
1996-Oct-01 Tue 8.828 ### 8.828 ### ### ### 0.0
1996-Sep-30 Mon ### ### 8.8 ### ### ### 0.0
1996-Sep-27 Fri ### 8.84 ### 8.84 82.3 82.3 ###
1996-Sep-26 Thu 8.525 8.74 8.52 8.72 84.2 84.2 0.6
1996-Sep-25 Wed 8.4 8.5 8.4 8.5 76.8 76.8 0.6
1996-Sep-24 Tue ### 8.4 ### ### ### ### 0.0
1996-Sep-23 Mon 8.4 8.42 ### ### ### ### 0.0
1996-Sep-20 Fri ### 8.5 8.4 8.42 21.1 21.1 ###
1996-Sep-19 Thu ### 8.52 8.46 8.5 25.0 25.0 0.6
1996-Sep-18 Wed 8.545 8.58 8.51 8.51 33.3 33.3 0.6
1996-Sep-17 Tue ### 8.59 8.41 8.59 ### ### ###
1996-Sep-16 Mon 8.449 8.51 8.449 8.48 ### ### 0.6
1996-Sep-13 Fri ### 8.43 ### 8.42 ### ### ###
1996-Sep-12 Thu 8.349 8.44 ### ### 75.0 75.0 0.0
1996-Sep-11 Wed ### ### ### ### 84.9 84.9 0.0
1996-Sep-10 Tue ### ### ### ### 77.8 77.8 0.0
1996-Sep-09 Mon ### ### ### ### ### ### 0.0
1996-Sep-06 Fri ### ### ### ### ### ### 0.0
1996-Sep-05 Thu ### ### ### ### 16.0 16.0 0.0
1996-Sep-04 Wed ### ### ### ### ### ### 0.0
1996-Sep-03 Tue ### ### ### ### ### ### 0.0
1996-Sep-02 Mon ### 8.2 ### ### 26.8 26.8 0.0
1996-Aug-30 Fri ### ### 8.2 8.2 ### ### 0.6
1996-Aug-29 Thu 8.28 ### 8.23 ### ### ### 0.0
1996-Aug-28 Wed ### ### 8.26 8.27 ### ### ###
1996-Aug-27 Tue ### ### 8.27 ### ### ### 0.0
1996-Aug-26 Mon ### ### ### ### 23.3 23.3 0.0
1996-Aug-23 Fri ### ### ### ### ### ### 0.0
1996-Aug-22 Thu ### 8.41 ### ### 25.9 25.9 0.0
1996-Aug-21 Wed ### 8.42 ### 8.4 ### ### ###
1996-Aug-20 Tue ### 8.42 ### ### ### ### 0.0
1996-Aug-19 Mon 8.2 ### 8.2 ### 82.6 82.6 0.0
1996-Aug-16 Fri ### 8.25 8.2 8.2 ### ### 0.6
1996-Aug-15 Thu 8.23 8.25 8.2 8.2 20.6 20.6 0.6
1996-Aug-14 Wed ### 8.23 ### 8.23 77.8 77.8 0.6
1996-Aug-13 Tue ### ### ### 8.2 ### ### 0.6
1996-Aug-12 Mon 8.2 8.23 ### ### ### ### 0.0
1996-Aug-09 Fri ### ### 8.2 8.23 ### ### 0.6
1996-Aug-08 Thu 8.352 ### 8.25 ### ### ### 0.0
1996-Aug-07 Wed 8.455 8.48 ### ### 15.3 15.3 0.0
1996-Aug-06 Tue ### 8.45 ### 8.45 ### ### ###
1996-Aug-05 Mon ### 8.48 ### 8.4 ### ### ###
1996-Aug-02 Fri ### 8.52 ### ### ### ### 0.0
1996-Aug-01 Thu 8.4 8.48 ### 8.46 ### ### 0.6
1996-Jul-31 Wed 8.349 8.4 ### ### 63.9 63.9 0.0
1996-Jul-30 Tue 8.29 ### 8.23 8.23 22.4 22.4 0.6
1996-Jul-29 Mon ### ### 8.26 ### 36.5 36.5 0.0
1996-Jul-26 Fri ### ### 8.25 ### 74.0 74.0 0.0
1996-Jul-25 Thu 8.149 8.28 8.149 8.28 ### ### ###
1996-Jul-24 Wed ### ### ### ### ### ### 0.0
1996-Jul-23 Tue ### ### ### ### 31.6 31.6 0.0
1996-Jul-22 Mon ### ### ### ### 22.8 22.8 0.0
1996-Jul-19 Fri 8.146 8.23 ### ### ### ### 0.0
1996-Jul-18 Thu ### ### ### ### ### ### 0.0
1996-Jul-17 Wed ### ### ### ### 31.7 31.7 0.0
1996-Jul-16 Tue ### ### 7.878 ### ### ### 0.0
1996-Jul-15 Mon ### ### ### ### ### ### 0.0
1996-Jul-12 Fri 8.2 8.2 ### ### ### ### 0.0
1996-Jul-11 Thu ### 8.4 ### 8.25 84.3 84.3 ###
1996-Jul-10 Wed ### 8.2 ### ### 21.9 21.9 0.0
1996-Jul-09 Tue ### ### ### ### 26.4 26.4 0.0
1996-Jul-08 Mon ### ### ### ### 40.3 40.3 0.0
1996-Jul-05 Fri ### ### 8.23 8.29 22.5 22.5 0.6
1996-Jul-04 Thu 8.51 8.51 ### 8.44 ### ### 0.6
1996-Jul-03 Wed 8.522 8.57 8.51 8.51 33.9 33.9 0.6
1996-Jul-02 Tue ### ### 8.49 ### ### ### 0.0
1996-Jul-01 Mon 8.785 8.82 ### ### 11.0 11.0 0.0

     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 2024-05-18 06:25:34 thru 2024-05-18 06:25:34 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000