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

Currently Fri 24-May-24 01:34:55 PM 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 2...

     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 23rd 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


<< 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
2008-May-16 Fri ### 33.8 ### 33.28 33.2 33.2 2.4
2008-May-15 Thu ### 34.29 33.4 33.49 6,440,821 217,989,586 ### ### 2.4
2008-May-14 Wed 33.48 34.41 33.21 34.22 ### ### 2.4
2008-May-13 Tue ### 34.2 ### ### ### ### 0.0
2008-May-12 Mon ### ### ### ### 0 0.0
2008-May-09 Fri 26.4 ### ### ### 69.8 69.8 0.0
2008-May-08 Thu 25.42 26.83 25.42 26.25 4,464,623 116,638,275 ### ### 1.9
2008-May-07 Wed 26.85 26.85 ### ### 2,920,376 39,206,047 17.6 17.6 0.0
2008-May-06 Tue 26.75 27.21 26.5 ### 71.7 71.7 0.0
2008-May-05 Mon 27.5 27.78 27.27 27.74 1,222,882 33,659,827 ### ### ###
2008-May-02 Fri 27.2 27.4 ### 27.25 2,487,151 ### 66.8 66.8 ###
2008-May-01 Thu ### 26.51 ### ### 32.6 32.6 0.0
2008-Apr-30 Wed ### ### ### 26.59 74.2 74.2 ###
2008-Apr-29 Tue 27.2 ### 26.43 26.85 27.0 27.0 1.9
2008-Apr-28 Mon 26.77 ### 26.5 ### 2,794,247 37,023,772 79.1 79.1 0.0
2008-Apr-24 Thu ### 26.4 25.89 ### 4,023,959 ### ### ### 0.0
2008-Apr-23 Wed ### ### ### 26.45 86.0 86.0 ###
2008-Apr-22 Tue 25 ### 24.77 25.49 2,207,146 ### 83.5 83.5 ###
2008-Apr-21 Mon 24.84 25.24 ### ### 2,227,257 28,107,983 ### ### 0.0
2008-Apr-18 Fri ### 24.79 ### ### 1,815,482 ### ### ### 0.0
2008-Apr-17 Thu 25.5 25.5 24.7 24.76 ### ### 1.8
2008-Apr-16 Wed ### ### ### 24.86 24.5 24.5 1.8
2008-Apr-15 Tue 23.7 ### ### 24.5 4,412,141 0 ### ### 1.8
2008-Apr-14 Mon 24 ### 23.42 23.74 ### ### 1.7
2008-Apr-11 Fri 24.85 ### 24.42 24.5 25.1 25.1 1.8
2008-Apr-10 Thu 25.5 25.51 24.5 ### 23.9 23.9 0.0
2008-Apr-09 Wed 26.26 26.44 ### 25.8 27.4 27.4 1.8
2008-Apr-08 Tue 25.8 ### 25.7 25.88 ### ### 1.8
2008-Apr-07 Mon ### ### ### 26.22 ### ### 1.9
2008-Apr-04 Fri ### ### 27.7 27.71 ### ### ###
2008-Apr-03 Thu 27.75 ### 26.89 ### 80.0 80.0 0.0
2008-Apr-02 Wed 27 27.4 26.85 ### 79.6 79.6 0.0
2008-Apr-01 Tue ### ### 25.54 25.75 33.9 33.9 ###
2008-Mar-31 Mon 25.7 26.27 ### 25.71 2,373,886 ### ### ### ###
2008-Mar-28 Fri ### 26.54 ### 25.82 19.1 19.1 1.8
2008-Mar-27 Thu 26.4 ### 26.21 26.82 2,348,989 ### ### ### 1.9
2008-Mar-26 Wed 27.8 27.8 ### ### 2,454,223 ### 11.3 11.3 0.0
2008-Mar-25 Tue 27.5 28.25 ### 27.8 ### ### 2.0
2008-Mar-20 Thu 25.75 ### 24.56 ### 6,932,825 ### 81.0 81.0 0.0
2008-Mar-19 Wed ### ### ### ### ### ### 0.0
2008-Mar-18 Tue ### 23.81 22.75 23.79 ### ### ###
2008-Mar-17 Mon ### 23.51 22.2 22.74 33.2 33.2 1.6
2008-Mar-14 Fri 24 24 ### ### 21.3 21.3 0.0
2008-Mar-13 Thu 24 ### ### ### 2,752,859 0 ### ### 0.0
2008-Mar-12 Wed ### 24.58 23.89 ### ### ### 0.0
2008-Mar-11 Tue ### 22.7 21.83 ### 3,804,157 84,699,555 ### ### 0.0
2008-Mar-10 Mon 21.75 ### 21.4 ### ### ### 0.0
2008-Mar-07 Fri ### ### 21.4 ### 4,577,377 ### ### ### 0.0
2008-Mar-06 Thu 22.4 22.5 ### ### ### ### 0.0
2008-Mar-05 Wed 22.75 ### 21.5 21.55 5,439,645 58,476,183 ### ### ###
2008-Mar-04 Tue 22.51 22.77 ### 22.53 ### ### ###
2008-Mar-03 Mon 22.55 22.89 22.41 22.55 4,313,471 ### ### ### ###
2008-Feb-29 Fri 24.59 24.89 23.56 23.8 4,867,542 ### 16.0 16.0 1.7
2008-Feb-28 Thu 26.45 26.45 25 25.53 15.0 15.0 ###
2008-Feb-27 Wed 27 ### 26.43 ### 66.1 66.1 0.0
2008-Feb-26 Tue 26.53 26.71 ### ### 3,427,551 45,774,943 72.5 72.5 0.0
2008-Feb-25 Mon 25.4 ### 25.2 ### 83.2 83.2 0.0
2008-Feb-22 Fri ### ### 24 24.8 82.8 82.8 ###
2008-Feb-21 Thu ### ### 23.25 ### 5,845,651 ### 77.0 77.0 0.0
2008-Feb-20 Wed 25.24 ### 24.55 ### 24.8 24.8 0.0
2008-Feb-19 Tue 25.5 25.5 ### 25.24 3,525,340 44,948,085 ### ### 1.8
2008-Feb-18 Mon 25.4 25.4 24.56 24.79 23.7 23.7 ###
2008-Feb-15 Fri 26 26.22 25.45 25.5 2,102,243 54,311,447 ### ### ###
2008-Feb-14 Thu 25.75 26.87 25.45 ### 83.4 83.4 0.0
2008-Feb-13 Wed ### ### 25.23 25.52 4,165,858 ### 10.3 10.3 1.8
2008-Feb-12 Tue ### ### 26.7 27.4 2,175,322 29,040,548 ### ### 2.0
2008-Feb-11 Mon ### 27.8 ### ### 1,245,754 17,315,980 32.4 32.4 0.0
2008-Feb-08 Fri 27.54 28.27 27.5 ### 1,261,625 ### 76.7 76.7 0.0
2008-Feb-07 Thu ### 27.79 ### ### 1,507,851 20,951,589 ### ### 0.0
2008-Feb-06 Wed 27.5 ### 27.4 27.75 79.3 79.3 2.0
2008-Feb-05 Tue 28 ### 27.75 27.89 ### ### 2.0
2008-Feb-04 Mon 29.25 29.5 ### ### 2,371,353 34,977,456 ### ### 0.0
2008-Feb-01 Fri ### ### 27.85 ### 73.7 73.7 0.0
2008-Jan-31 Thu ### 28.29 ### 27.85 3,631,441 ### 34.4 34.4 ###
2008-Jan-30 Wed ### 30.24 ### 28.5 1,969,648 29,781,077 15.6 15.6 2.0
2008-Jan-29 Tue ### ### 29.86 ### 25.3 25.3 0.0
2008-Jan-25 Fri ### ### ### ### 3,520,725 0 85.8 85.8 0.0
2008-Jan-24 Thu ### ### ### ### 2,373,577 0 ### ### 0.0
2008-Jan-23 Wed 29 29 ### ### 2,341,644 ### ### ### 0.0
2008-Jan-22 Tue 28.5 ### 27.54 27.54 2,950,476 40,628,054 ### ### 2.0
2008-Jan-21 Mon 30.7 30.7 ### 29.5 ### ### 2.1
2008-Jan-18 Fri 29.5 30.74 29.23 ### 1,881,525 56,417,527 ### ### 0.0
2008-Jan-17 Thu 30.21 ### 29.81 ### 32.7 32.7 0.0
2008-Jan-16 Wed ### 30.48 29.8 ### 2,017,279 60,800,789 ### ### 0.0
2008-Jan-15 Tue ### ### ### 30.85 43.4 43.4 ###
2008-Jan-14 Mon ### 30.79 ### 30.4 ### ### ###
2008-Jan-11 Fri 31.29 31.29 30.48 ### ### ### 0.0
2008-Jan-10 Thu ### 31.25 30.57 31.24 1,466,479 ### ### ### ###
2008-Jan-09 Wed 31.4 31.47 ### ### 1,996,053 ### 35.6 35.6 0.0
2008-Jan-08 Tue 31.51 ### ### ### 1,288,022 0 ### ### 0.0
2008-Jan-07 Mon 31.51 ### 31.23 ### ### ### 0.0
2008-Jan-04 Fri ### 32.29 31.7 31.8 1,265,348 ### 24.6 24.6 ###
2008-Jan-03 Thu 31.82 ### 31.58 ### 1,199,940 18,947,052 ### ### 0.0
2008-Jan-02 Wed ### 32.25 ### ### 77.2 77.2 0.0
2007-Dec-31 Mon ### 32.46 31.55 31.59 1,362,059 ### ### ### ###
2007-Dec-28 Fri 32.4 32.54 ### ### 21.9 21.9 0.0
2007-Dec-27 Thu ### 32.77 32.43 32.57 ### ### ###
2007-Dec-24 Mon ### ### ### 32.59 ### ### 2.3
2007-Dec-21 Fri ### 32.7 ### 32.7 ### ### 2.3
2007-Dec-20 Thu 32.45 ### ### ### 5,647,444 0 ### ### 0.0
2007-Dec-19 Wed ### ### 32.48 ### 19.0 19.0 0.0
2007-Dec-18 Tue 32.71 33.7 32.5 33.46 83.9 83.9 ###
2007-Dec-17 Mon ### ### ### ### 2,022,445 0 27.3 27.3 0.0
2007-Dec-14 Fri 35.5 35.78 34.51 ### 1,742,359 ### ### ### 0.0
2007-Dec-13 Thu 35.5 35.59 ### 35.41 1,787,222 ### 38.8 38.8 ###
2007-Dec-12 Wed ### 35.7 35.25 35.5 1,504,878 53,385,547 31.8 31.8 2.5
2007-Dec-11 Tue 35.48 ### 35.41 ### 79.6 79.6 0.0
2007-Dec-10 Mon 35.44 ### ### ### 39.0 39.0 0.0
2007-Dec-07 Fri 35.8 35.8 35.53 35.59 874,872 ### ### ### 2.5
2007-Dec-06 Thu 35.79 35.8 ### ### 1,265,389 ### ### ### 0.0
2007-Dec-05 Wed 35.4 35.46 ### ### 1,304,324 ### ### ### 0.0
2007-Dec-04 Tue 35.5 ### ### ### ### ### 0.0
2007-Dec-03 Mon ### 36.2 35.48 35.82 ### ### 2.6
2007-Nov-30 Fri ### 36.24 ### ### 11,852,150 214,760,958 ### ### 0.0
2007-Nov-29 Thu 35.53 35.53 34.78 ### 2,364,079 ### 28.5 28.5 0.0
2007-Nov-28 Wed 34.86 ### 34.5 34.85 ### ### ###
2007-Nov-27 Tue ### 35.24 ### ### 2,712,520 ### ### ### 0.0
2007-Nov-26 Mon 34.55 ### ### 34.5 33.9 33.9 2.5
2007-Nov-23 Fri 34.52 34.79 ### ### ### ### 0.0
2007-Nov-22 Thu ### 35.88 ### ### 4,659,070 ### 41.1 41.1 0.0
2007-Nov-21 Wed ### ### 35.83 ### 2,784,081 ### ### ### 0.0
2007-Nov-20 Tue 36.5 36.89 36.42 36.58 70.5 70.5 2.6
2007-Nov-19 Mon ### ### 36.76 ### 987,921 18,157,987 70.4 70.4 0.0
2007-Nov-16 Fri 36.79 36.88 ### ### ### ### 0.0
2007-Nov-15 Thu 36.8 37.41 ### ### 72.4 72.4 0.0
2007-Nov-14 Wed ### 38.2 ### 38.2 ### ### 2.7
2007-Nov-13 Tue 37.49 37.57 37.28 37.42 35.4 35.4 2.7
2007-Nov-12 Mon ### 37.2 36.85 ### 1,660,689 ### ### ### 0.0
2007-Nov-09 Fri ### 37.51 ### 37.51 75.5 75.5 ###
2007-Nov-08 Thu 36.72 ### 36.7 ### 75.7 75.7 0.0
2007-Nov-07 Wed ### 37.76 ### 37.56 1,754,146 33,118,276 ### ### 2.7
2007-Nov-06 Tue ### ### ### 36.84 77.7 77.7 ###
2007-Nov-05 Mon 36.8 36.84 ### 36.25 ### ### ###
2007-Nov-02 Fri ### 36.85 ### 36.76 70.2 70.2 2.6
2007-Nov-01 Thu ### ### 36.86 ### 58.6 58.6 0.0
2007-Oct-31 Wed ### ### ### ### 3,988,082 0 83.7 83.7 0.0
2007-Oct-30 Tue ### ### 35.27 ### ### ### 0.0
2007-Oct-29 Mon 36.52 ### ### ### 34.0 34.0 0.0
2007-Oct-26 Fri ### 36.79 35.7 36.23 5,103,375 184,971,826 ### ### 2.6
2007-Oct-25 Thu ### ### ### 35.8 36.3 36.3 2.6
2007-Oct-24 Wed ### 37.27 ### ### 26.2 26.2 0.0
2007-Oct-23 Tue 36.55 37.2 36.52 36.88 1,262,478 ### 68.3 68.3 2.6
2007-Oct-22 Mon ### ### ### 36.44 1,786,354 0 ### ### 2.6
2007-Oct-19 Fri ### ### ### ### 1,939,787 0 ### ### 0.0
2007-Oct-18 Thu 37.77 ### 37.46 ### 72.4 72.4 0.0
2007-Oct-17 Wed 37.4 ### 36.89 37.4 1,122,379 20,702,280 ### ### ###
2007-Oct-16 Tue ### 37.7 ### 37.55 72.5 72.5 2.7
2007-Oct-15 Mon ### 38.5 37.58 ### ### ### 0.0
2007-Oct-12 Fri 37.75 ### 37.57 ### 73.0 73.0 0.0
2007-Oct-11 Thu ### ### 37.5 ### 777,480 14,577,750 74.2 74.2 0.0
2007-Oct-10 Wed 37.25 ### ### 37.85 79.9 79.9 ###
2007-Oct-09 Tue 36.7 ### ### ### 710,940 0 72.6 72.6 0.0
2007-Oct-08 Mon ### ### ### ### 68.1 68.1 0.0
2007-Oct-05 Fri ### 36.55 ### 36.5 885,928 ### 64.6 64.6 2.6
2007-Oct-04 Thu ### 36.45 35.56 ### 1,323,627 ### ### ### 0.0
2007-Oct-03 Wed ### 36.5 35.84 ### 1,444,446 ### 39.4 39.4 0.0
2007-Oct-02 Tue ### ### 35.76 ### 1,042,984 18,648,553 ### ### 0.0
2007-Oct-01 Mon 35.29 35.76 35.29 35.4 489,154 ### ### ### 2.5
2007-Sep-28 Fri ### 35.5 34.71 ### 72.1 72.1 0.0
2007-Sep-27 Thu ### 35.4 ### ### 1,356,279 ### ### ### 0.0
2007-Sep-26 Wed ### ### 34.56 34.85 1,737,480 30,023,654 ### ### ###
2007-Sep-25 Tue ### 34.77 ### ### 64.4 64.4 0.0
2007-Sep-24 Mon ### 34.75 ### 34.75 1,000,580 17,385,077 80.1 80.1 2.5
2007-Sep-21 Fri ### ### ### 33.8 ### ### 2.4
2007-Sep-20 Thu 34.5 34.54 33.75 ### ### ### 0.0
2007-Sep-19 Wed 33.8 ### 33.55 ### ### ### 0.0
2007-Sep-18 Tue ### ### ### 32.82 ### ### 2.3
2007-Sep-17 Mon 33.85 ### 33.42 33.48 27.5 27.5 ###
2007-Sep-14 Fri ### 34.25 33.7 ### ### ### 0.0
2007-Sep-13 Thu 33.72 33.85 33.5 ### ### ### 0.0
2007-Sep-12 Wed 33.57 ### 33.23 ### ### ### 0.0
2007-Sep-11 Tue 33.51 33.53 ### 33.45 ### ### ###
2007-Sep-10 Mon ### 33.49 ### 33.29 ### ### 2.4
2007-Sep-07 Fri 33.2 33.42 33.2 ### 602,949 ### 66.0 66.0 0.0
2007-Sep-06 Thu 33.29 ### ### 33.2 ### ### ###
2007-Sep-05 Wed ### 35.2 33.75 ### ### ### 0.0
2007-Sep-04 Tue 34.5 ### 34.5 ### 843,979 ### ### ### 0.0
2007-Sep-03 Mon 34.4 ### ### 34.5 615,988 0 ### ### 2.5
2007-Aug-31 Fri 33.2 34.43 33.2 ### 2,384,047 80,616,549 81.9 81.9 0.0
2007-Aug-30 Thu ### 34.25 ### ### ### ### 0.0
2007-Aug-29 Wed 33.89 33.89 33.42 33.58 1,072,184 36,084,352 ### ### 2.4
2007-Aug-28 Tue ### ### ### 34.49 1,035,873 0 27.0 27.0 ###
2007-Aug-27 Mon ### ### ### ### ### ### 0.0
2007-Aug-24 Fri 34.5 34.85 34.4 34.53 70.2 70.2 ###
2007-Aug-23 Thu 34.26 34.5 ### 34.5 1,289,889 22,250,585 64.1 64.1 2.5
2007-Aug-22 Wed ### 34.59 ### 33.7 913,749 15,803,288 27.5 27.5 2.4
2007-Aug-21 Tue ### ### ### 34.59 ### ### ###
2007-Aug-20 Mon ### 34.5 ### 34.5 80.0 80.0 2.5
2007-Aug-17 Fri 32.59 33.45 31.2 32.58 ### ### 2.3
2007-Aug-16 Thu 32.75 ### 31.2 ### ### ### 0.0
2007-Aug-15 Wed ### 33.76 32.8 32.8 ### ### 2.3
2007-Aug-14 Tue ### ### ### 33.88 ### ### 2.4
2007-Aug-13 Mon 33.87 34.5 33.84 34.41 82.1 82.1 2.5
2007-Aug-10 Fri 33.8 33.8 ### ### ### ### 0.0
2007-Aug-09 Thu 33.8 ### 33.53 ### ### ### 0.0
2007-Aug-08 Wed ### ### ### ### 65.1 65.1 0.0
2007-Aug-07 Tue 33.8 33.8 ### ### 24.5 24.5 0.0
2007-Aug-06 Mon ### 33.72 32.8 33.56 89.3 89.3 2.4
2007-Aug-03 Fri 33.8 33.8 ### 33.75 41.0 41.0 ###
2007-Aug-02 Thu 33.25 33.85 32.59 33.85 ### ### 2.4
2007-Aug-01 Wed ### ### 32.51 32.8 ### ### 2.3
2007-Jul-31 Tue ### ### ### 34.5 2,170,128 0 ### ### 2.5
2007-Jul-30 Mon ### ### ### 33.691271 1,470,481 0 ### ### ###
2007-Jul-27 Fri ### ### ### ### 2,355,659 0 32.2 32.2 0.0
2007-Jul-26 Thu ### 34.86 34.56 34.59 ### ### ###
2007-Jul-25 Wed 34.25 34.59 34.23 34.4 1,442,749 ### 69.5 69.5 2.5
2007-Jul-24 Tue 34.25 34.85 34.25 34.8 79.2 79.2 2.5
2007-Jul-23 Mon 34.47 34.57 ### ### 26.9 26.9 0.0
2007-Jul-20 Fri 34.88 ### 34.47 34.7 940,075 ### 26.8 26.8 2.5
2007-Jul-19 Thu 34.46 34.7 34.46 34.7 ### ### 2.5
2007-Jul-18 Wed 34.52 ### 34.44 34.49 1,612,757 27,771,675 ### ### ###
2007-Jul-17 Tue ### ### 34.52 34.52 1,350,227 ### 25.8 25.8 2.5
2007-Jul-16 Mon 34.76 ### ### 34.8 ### ### 2.5
2007-Jul-13 Fri 35.49 35.49 34.7 34.75 ### ### 2.5
2007-Jul-12 Thu 35.57 35.57 34.85 ### 952,325 ### 23.6 23.6 0.0
2007-Jul-11 Wed ### ### 35.2 35.2 724,577 12,752,555 33.6 33.6 2.5
2007-Jul-10 Tue ### ### 35.25 ### 982,672 ### 21.2 21.2 0.0
2007-Jul-09 Mon ### ### 35.83 ### 458,843 8,220,172 41.7 41.7 0.0
2007-Jul-06 Fri ### 36.29 35.8 ### ### ### 0.0
2007-Jul-05 Thu 35.8 36.2 35.8 36.2 72.9 72.9 2.6
2007-Jul-04 Wed 35.78 35.89 35.57 35.79 69.7 69.7 ###
2007-Jul-03 Tue 35.42 35.84 ### 35.82 1,125,752 20,173,475 78.5 78.5 2.6
2007-Jul-02 Mon ### 35.4 ### ### ### ### 0.0
2007-Jun-29 Fri 35.4 ### ### 35.43 1,315,185 0 59.9 59.9 ###
2007-Jun-28 Thu 35.4 35.59 35.24 35.27 ### ### ###


<< 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 2024-05-24 13:34:55 thru 2024-05-24 13:34:55 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000