(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 .. 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


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


Server processing from 2024-06-16 17:06:50 thru 2024-06-16 17:06:50 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000