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 01:59:07 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 5...

     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
2005-Sep-09 Fri 27.54 ### 27.4 27.5 506,845 6,943,776 ### ### 2.0
2005-Sep-08 Thu 27.4 ### ### 27.57 ### ### ###
2005-Sep-07 Wed ### ### 27 27.28 978,356 ### ### ### 1.9
2005-Sep-06 Tue ### 27.24 ### 27.24 923,484 12,577,852 79.8 79.8 1.9
2005-Sep-05 Mon ### 27.25 ### ### 1,011,942 ### 34.9 34.9 0.0
2005-Sep-02 Fri ### ### ### ### 622,670 0 ### ### 0.0
2005-Sep-01 Thu 27.2 27.51 ### ### 69.5 69.5 0.0
2005-Aug-31 Wed 26.7 ### ### ### 79.2 79.2 0.0
2005-Aug-30 Tue ### 26.81 ### 26.73 71.1 71.1 ###
2005-Aug-29 Mon 26.7 26.71 ### 26.55 680,155 9,083,470 ### ### ###
2005-Aug-26 Fri 26.75 ### 26.74 26.83 ### ### ###
2005-Aug-25 Thu 26.27 ### 26.27 ### ### ### 0.0
2005-Aug-24 Wed 26.56 ### 26.27 26.27 ### ### ###
2005-Aug-23 Tue ### 26.82 26.55 ### 37.8 37.8 0.0
2005-Aug-22 Mon 26.7 26.73 26.55 26.71 528,229 14,072,020 ### ### 1.9
2005-Aug-19 Fri 26.75 26.8 26.47 ### ### ### 0.0
2005-Aug-18 Thu 26.85 26.89 26.53 ### ### ### 0.0
2005-Aug-17 Wed 26.77 ### 26.77 26.87 746,846 ### 74.6 74.6 ###
2005-Aug-16 Tue ### 26.79 ### 26.74 436,023 5,840,528 ### ### ###
2005-Aug-15 Mon ### 26.73 26.45 26.45 316,986 8,428,657 ### ### ###
2005-Aug-12 Fri ### 26.76 26.53 ### 653,089 17,401,556 33.2 33.2 0.0
2005-Aug-11 Thu 26.26 26.72 26.26 ### ### ### 0.0
2005-Aug-10 Wed 26.49 26.49 26.2 ### 610,040 ### ### ### 0.0
2005-Aug-09 Tue ### 26.49 26.22 26.47 707,684 ### ### ### ###
2005-Aug-08 Mon 26.2 26.5 ### ### 74.0 74.0 0.0
2005-Aug-05 Fri ### 26.28 ### ### 743,470 ### ### ### 0.0
2005-Aug-04 Thu 26.4 26.45 ### 26.2 1,976,428 ### ### ### ###
2005-Aug-03 Wed ### 26.7 26.4 26.45 28.0 28.0 ###
2005-Aug-02 Tue ### 26.77 26.4 26.71 1,047,156 27,838,642 70.1 70.1 1.9
2005-Aug-01 Mon 26.72 26.75 ### 26.7 32.7 32.7 1.9
2005-Jul-29 Fri 26.75 26.84 26.5 26.71 31.3 31.3 1.9
2005-Jul-28 Thu 26.84 ### 26.52 26.59 ### ### ###
2005-Jul-27 Wed 26.8 ### ### 26.84 873,484 0 68.8 68.8 1.9
2005-Jul-26 Tue 26.78 ### 26.75 ### 1,723,180 ### 75.0 75.0 0.0
2005-Jul-25 Mon 26.55 26.79 26.45 26.77 ### ### 1.9
2005-Jul-22 Fri ### 26.55 26.28 26.55 1,230,157 ### 73.1 73.1 ###
2005-Jul-21 Thu ### ### ### ### 1,509,226 0 75.3 75.3 0.0
2005-Jul-20 Wed ### 26.22 25.87 ### 1,098,754 28,617,047 ### ### 0.0
2005-Jul-19 Tue 26.23 ### ### ### 1,655,543 0 27.8 27.8 0.0
2005-Jul-18 Mon ### ### ### ### 908,626 0 73.9 73.9 0.0
2005-Jul-15 Fri ### ### ### ### ### ### 0.0
2005-Jul-14 Thu ### ### 25.85 ### 1,178,446 ### ### ### 0.0
2005-Jul-13 Wed ### 25.89 25.51 25.84 551,355 14,169,823 ### ### 1.8
2005-Jul-12 Tue ### 25.79 25.59 ### 567,528 ### ### ### 0.0
2005-Jul-11 Mon 25.41 ### 25.4 25.55 73.4 73.4 1.8
2005-Jul-08 Fri 25.4 ### ### 25.45 651,478 0 ### ### 1.8
2005-Jul-07 Thu 25.74 25.76 25.43 25.45 ### ### 1.8
2005-Jul-06 Wed ### ### 25.77 25.8 ### ### 1.8
2005-Jul-05 Tue 26.24 26.24 ### ### 969,586 ### ### ### 0.0
2005-Jul-04 Mon 26.2 26.28 ### 26.25 71.2 71.2 1.9
2005-Jul-01 Fri 26.25 26.28 ### 26.21 ### ### 1.9
2005-Jun-30 Thu ### 26.29 ### 26.2 ### ### ###
2005-Jun-29 Wed ### 26.29 ### ### ### ### 0.0
2005-Jun-28 Tue 25.82 ### 25.82 ### 861,240 ### 76.5 76.5 0.0
2005-Jun-27 Mon 25.79 ### 25.79 25.8 685,528 8,839,883 ### ### 1.8
2005-Jun-24 Fri 25.7 25.88 25.5 25.79 ### ### 1.8
2005-Jun-23 Thu 25.79 25.86 25.73 25.8 72.8 72.8 1.8
2005-Jun-22 Wed 25.86 25.86 25.7 25.79 1,965,222 50,663,423 36.8 36.8 1.8
2005-Jun-21 Tue ### ### 25.87 ### 1,774,440 22,952,381 ### ### 0.0
2005-Jun-20 Mon 26.25 ### ### ### 39.0 39.0 0.0
2005-Jun-17 Fri ### 26.27 ### 26.24 1,166,752 15,325,287 ### ### 1.9
2005-Jun-16 Thu ### ### 26 ### 2,131,386 ### 70.7 70.7 0.0
2005-Jun-15 Wed ### ### ### ### ### ### 0.0
2005-Jun-14 Tue 25.86 ### 25.75 ### 4,764,643 61,344,778 72.8 72.8 0.0
2005-Jun-10 Fri ### 26.44 ### 26.4 2,542,951 ### ### ### 1.9
2005-Jun-09 Thu 26.25 26.4 26.23 ### ### ### 0.0
2005-Jun-08 Wed ### ### ### ### 2,132,552 0 ### ### 0.0
2005-Jun-07 Tue ### ### ### ### 1,868,785 0 ### ### 0.0
2005-Jun-06 Mon ### 26.25 ### ### 752,728 9,879,555 72.3 72.3 0.0
2005-Jun-03 Fri ### ### ### ### 67.5 67.5 0.0
2005-Jun-02 Thu ### 26.23 26 ### 30.4 30.4 0.0
2005-Jun-01 Wed ### ### 25.83 26 1,827,376 ### ### ### 1.9
2005-May-31 Tue ### 26.22 26 ### 1,783,256 ### ### ### 0.0
2005-May-30 Mon 25.81 ### 25.8 ### 685,056 8,837,222 ### ### 0.0
2005-May-27 Fri 25.51 25.81 25.5 25.75 1,169,059 ### 76.1 76.1 ###
2005-May-26 Thu ### ### 25.5 25.5 26.4 26.4 ###
2005-May-25 Wed 25.58 25.75 25.56 ### ### ### 0.0
2005-May-24 Tue ### 25.59 ### 25.56 847,457 ### ### ### 1.8
2005-May-23 Mon ### ### ### ### 1,519,475 0 ### ### 0.0
2005-May-20 Fri ### ### ### ### 1,135,849 0 ### ### 0.0
2005-May-19 Thu 24.8 ### 24.75 ### 1,307,570 16,181,178 77.2 77.2 0.0
2005-May-18 Wed 24.52 24.85 24.52 24.7 72.7 72.7 1.8
2005-May-17 Tue ### ### 24.43 24.47 1,186,054 14,487,649 ### ### 1.7
2005-May-16 Mon ### 25 ### 24.72 773,680 ### 32.5 32.5 1.8
2005-May-13 Fri ### ### ### ### 1,179,152 0 29.7 29.7 0.0
2005-May-12 Thu 25 25.24 ### ### 1,841,945 23,245,345 72.7 72.7 0.0
2005-May-11 Wed 24.83 ### 24.78 ### 771,273 9,556,072 ### ### 0.0
2005-May-10 Tue ### ### 24.71 24.85 ### ### 1.8
2005-May-09 Mon 24.75 ### 24.72 ### 622,685 7,696,386 81.5 81.5 0.0
2005-May-06 Fri 24.71 ### ### 24.79 ### ### ###
2005-May-05 Thu 24.77 24.8 24.46 ### 684,780 ### 36.0 36.0 0.0
2005-May-04 Wed 25.2 25.2 24.44 24.73 1,833,447 45,506,154 28.8 28.8 ###
2005-May-03 Tue 25.47 ### ### ### ### ### 0.0
2005-May-02 Mon 24.8 ### 24.8 ### 733,424 9,094,457 ### ### 0.0
2005-Apr-29 Fri 24.5 24.86 24.5 24.75 ### ### 1.8
2005-Apr-28 Thu ### 24.51 ### 24.51 ### ### ###
2005-Apr-27 Wed 24.2 24.25 ### 24.2 1,122,673 ### 72.5 72.5 1.7
2005-Apr-26 Tue ### 24.29 ### 24.24 ### ### ###
2005-Apr-22 Fri ### ### ### ### 73.1 73.1 0.0
2005-Apr-21 Thu 23.85 ### 23.75 23.86 71.1 71.1 1.7
2005-Apr-20 Wed ### ### 23.85 23.88 943,246 ### 34.7 34.7 1.7
2005-Apr-19 Tue 23.55 ### 23.45 23.86 67.2 67.2 1.7
2005-Apr-18 Mon 23.58 ### 23.28 23.41 40.0 40.0 1.7
2005-Apr-15 Fri ### ### ### ### 1,259,322 0 ### ### 0.0
2005-Apr-14 Thu ### ### ### 24 ### ### 1.7
2005-Apr-13 Wed 24.22 24.22 ### ### ### ### 0.0
2005-Apr-12 Tue ### ### ### ### ### ### 0.0
2005-Apr-11 Mon 24.25 24.55 ### ### ### ### 0.0
2005-Apr-08 Fri 24.42 24.42 ### 24.24 26.0 26.0 ###
2005-Apr-07 Thu 24.41 24.55 24.41 24.43 ### ### 1.7
2005-Apr-06 Wed 24.54 24.7 24.46 24.49 ### ### ###
2005-Apr-05 Tue ### 24.56 24.27 24.5 1,276,288 31,160,571 ### ### 1.8
2005-Apr-04 Mon 24.28 ### 24.22 ### 78.7 78.7 0.0
2005-Apr-01 Fri 24.5 24.59 ### 24.4 25.5 25.5 1.7
2005-Mar-31 Thu 24.85 24.85 24.5 24.5 868,971 21,441,859 18.3 18.3 1.8
2005-Mar-30 Wed 24.8 ### 24.48 ### ### ### 0.0
2005-Mar-29 Tue ### ### ### 24.73 926,055 0 ### ### ###
2005-Mar-24 Thu 25 ### ### 24.85 1,070,821 0 35.1 35.1 1.8
2005-Mar-23 Wed 25.2 25.2 ### ### 1,187,072 ### ### ### 0.0
2005-Mar-22 Tue 25.48 ### ### ### ### ### 0.0
2005-Mar-21 Mon 25.42 ### ### 25.57 666,640 0 75.0 75.0 ###
2005-Mar-18 Fri ### 25.54 ### 25.5 ### ### ###
2005-Mar-17 Thu ### 25.49 ### ### 76.2 76.2 0.0
2005-Mar-16 Wed ### 25.44 ### 25.42 1,480,651 18,833,880 ### ### 1.8
2005-Mar-15 Tue 24.72 25 24.72 ### 654,341 ### ### ### 0.0
2005-Mar-14 Mon ### 24.77 24.55 24.7 618,420 ### 70.8 70.8 1.8
2005-Mar-11 Fri ### 24.8 24.57 ### 404,641 ### 29.8 29.8 0.0
2005-Mar-10 Thu ### 24.83 24.53 24.75 977,322 ### ### ### 1.8
2005-Mar-09 Wed ### ### 24.73 24.73 25.8 25.8 ###
2005-Mar-08 Tue ### ### 24.82 ### 71.1 71.1 0.0
2005-Mar-07 Mon ### ### 24.76 24.87 ### ### ###
2005-Mar-04 Fri 24.7 ### 24.57 ### 922,341 11,330,959 ### ### 0.0
2005-Mar-03 Thu 24.45 24.88 24.41 24.74 ### ### 1.8
2005-Mar-02 Wed 24.59 24.72 24.4 24.48 ### ### 1.7
2005-Mar-01 Tue 24.4 24.57 24.4 24.57 343,776 8,417,355 ### ### 1.8
2005-Feb-28 Mon 24.4 ### ### 24.5 651,720 0 70.1 70.1 1.8
2005-Feb-25 Fri ### ### ### ### 555,175 0 ### ### 0.0
2005-Feb-24 Thu ### 24.27 24 ### 950,386 ### 77.8 77.8 0.0
2005-Feb-23 Wed ### 24.25 ### 24 1,276,775 ### ### ### 1.7
2005-Feb-22 Tue 24.8 ### ### 24.41 ### ### ###
2005-Feb-21 Mon 24.57 ### 24.57 24.78 235,958 2,898,744 76.2 76.2 1.8
2005-Feb-18 Fri 24.5 ### 24.5 24.58 71.7 71.7 1.8
2005-Feb-17 Thu 24.7 24.71 24.44 24.52 ### ### ###
2005-Feb-16 Wed 24.78 ### ### ### 34.6 34.6 0.0
2005-Feb-15 Tue ### ### 24.57 ### 1,015,455 ### 26.5 26.5 0.0
2005-Feb-14 Mon ### 25.46 24.86 ### 20.6 20.6 0.0
2005-Feb-11 Fri ### 25.48 ### 25.42 2,411,451 30,721,885 ### ### 1.8
2005-Feb-10 Thu 25 ### 25 25.2 3,013,287 37,666,087 78.4 78.4 1.8
2005-Feb-09 Wed ### ### 24.74 24.89 ### ### 1.8
2005-Feb-08 Tue ### ### ### 24.73 ### ### ###
2005-Feb-07 Mon 24.74 ### 24.54 ### 759,485 9,318,880 ### ### 0.0
2005-Feb-04 Fri ### ### ### 24.56 ### ### 1.8
2005-Feb-03 Thu 24.4 ### ### ### ### ### 0.0
2005-Feb-02 Wed 24.7 24.7 24.43 24.43 1,226,252 30,122,880 ### ### 1.7
2005-Feb-01 Tue 24.75 24.85 ### ### ### ### 0.0
2005-Jan-31 Mon 25 25 24.71 24.71 425,173 10,567,674 25.5 25.5 ###
2005-Jan-28 Fri 24.85 ### 24.85 24.85 70.0 70.0 1.8
2005-Jan-27 Thu 24.79 ### 24.76 24.8 ### ### ###
2005-Jan-25 Tue 24.55 24.78 24.51 24.52 ### ### ###
2005-Jan-24 Mon 24.81 ### 24.52 ### ### ### 0.0
2005-Jan-21 Fri 24.7 24.86 24.7 24.85 72.4 72.4 1.8
2005-Jan-20 Thu 24.5 24.72 ### ### 895,652 11,070,258 78.5 78.5 0.0
2005-Jan-19 Wed 24.87 24.88 24.52 24.56 1,003,950 ### ### ### 1.8
2005-Jan-18 Tue 25 ### ### 24.75 1,904,150 0 ### ### 1.8
2005-Jan-17 Mon ### ### ### ### ### ### 0.0
2005-Jan-14 Fri ### ### ### ### 661,455 0 ### ### 0.0
2005-Jan-13 Thu ### ### ### ### 691,543 0 ### ### 0.0
2005-Jan-12 Wed ### ### ### 25.23 71.2 71.2 1.8
2005-Jan-11 Tue ### 25.55 ### ### 470,044 ### ### ### 0.0
2005-Jan-10 Mon ### ### ### 25.29 28.7 28.7 ###
2005-Jan-07 Fri 25.21 ### 25.21 25.28 314,885 3,969,125 65.1 65.1 1.8
2005-Jan-06 Thu ### ### ### 25.2 ### ### 1.8
2005-Jan-05 Wed ### 25.2 ### ### 73.6 73.6 0.0
2005-Jan-04 Tue 25.27 ### ### 25.22 ### ### ###
2004-Dec-31 Fri ### 25.45 25.25 25.25 134,272 ### ### ### ###
2004-Dec-30 Thu ### ### ### ### 74.0 74.0 0.0
2004-Dec-29 Wed 25.5 25.51 25.2 25.21 14.8 14.8 ###
2004-Dec-24 Fri 25.25 ### 25.2 ### 431,724 5,439,722 ### ### 0.0
2004-Dec-23 Thu ### 25.23 ### ### ### ### 0.0
2004-Dec-22 Wed 25 ### ### ### 610,846 0 70.9 70.9 0.0
2004-Dec-21 Tue 24.89 ### 24.85 ### 694,422 ### 72.4 72.4 0.0
2004-Dec-20 Mon 24.75 24.88 ### 24.78 271,382 ### 72.4 72.4 1.8
2004-Dec-17 Fri 24.45 24.87 ### 24.75 ### ### 1.8
2004-Dec-16 Thu 24.54 ### 24.41 24.46 ### ### 1.7
2004-Dec-15 Wed 24.53 24.8 24.53 24.54 694,283 ### 70.2 70.2 1.8
2004-Dec-14 Tue ### 24.48 ### 24.48 ### ### 1.7
2004-Dec-13 Mon ### ### ### 24.26 418,624 0 79.8 79.8 1.7
2004-Dec-10 Fri 24.45 24.45 ### 24.2 ### ### 1.7
2004-Dec-09 Thu ### 24.48 ### 24.29 763,322 ### 38.3 38.3 ###
2004-Dec-08 Wed ### 24.48 24.27 24.28 ### ### 1.7
2004-Dec-07 Tue ### 24.51 ### ### 76.1 76.1 0.0
2004-Dec-06 Mon 24.28 24.59 24.28 ### 74.0 74.0 0.0
2004-Dec-03 Fri 24.2 ### ### 24.28 519,384 0 75.7 75.7 1.7
2004-Dec-02 Thu ### 24.29 ### ### 924,920 11,233,153 31.2 31.2 0.0
2004-Dec-01 Wed ### 24.27 ### ### ### ### 0.0
2004-Nov-30 Tue ### 24.21 ### ### 1,174,140 ### 69.3 69.3 0.0
2004-Nov-29 Mon ### 24.22 ### ### 74.9 74.9 0.0
2004-Nov-26 Fri 24.75 24.89 ### 24.82 ### ### 1.8
2004-Nov-25 Thu ### 24.78 ### 24.7 1,387,654 ### 66.7 66.7 1.8
2004-Nov-24 Wed ### 24.58 ### 24.55 1,037,259 ### ### ### ###
2004-Nov-23 Tue ### ### ### 24.25 855,144 0 68.8 68.8 1.7
2004-Nov-22 Mon ### ### ### ### ### ### 0.0
2004-Nov-19 Fri 24.2 24.43 ### ### 995,057 12,154,621 72.9 72.9 0.0
2004-Nov-18 Thu ### 24.26 ### ### 32.0 32.0 0.0
2004-Nov-17 Wed ### ### ### ### 1,990,126 0 23.4 23.4 0.0
2004-Nov-16 Tue 24.46 24.5 24.22 24.25 30.7 30.7 1.7
2004-Nov-15 Mon ### 24.43 ### ### 493,643 6,029,849 77.3 77.3 0.0
2004-Nov-12 Fri 23.8 24.26 23.8 ### 657,645 ### 75.8 75.8 0.0
2004-Nov-11 Thu 23.7 23.8 23.56 23.73 67.9 67.9 ###
2004-Nov-10 Wed 23.7 23.79 23.55 23.58 1,065,647 ### 27.9 27.9 1.7
2004-Nov-09 Tue 23.79 23.86 23.71 23.8 ### ### 1.7
2004-Nov-08 Mon ### 23.74 23.57 23.59 31.5 31.5 1.7
2004-Nov-05 Fri ### ### 23.55 23.56 ### ### 1.7
2004-Nov-04 Thu 23.77 23.78 23.5 23.58 1,612,242 ### 26.2 26.2 1.7
2004-Nov-03 Wed 23.8 23.85 ### 23.77 ### ### 1.7
2004-Nov-02 Tue 23.73 23.87 ### ### ### ### 0.0
2004-Nov-01 Mon ### 23.7 23.46 23.59 ### ### 1.7
2004-Oct-29 Fri ### 23.42 ### ### 5,770,721 67,575,142 66.1 66.1 0.0
2004-Oct-28 Thu ### 23.4 ### 23.27 2,898,289 33,909,981 78.0 78.0 1.7
2004-Oct-27 Wed 22.7 ### ### ### ### ### 0.0
2004-Oct-26 Tue 22.52 22.74 22.52 ### 1,882,923 42,610,547 72.3 72.3 0.0
2004-Oct-25 Mon 22.72 22.72 22.55 22.55 29.7 29.7 ###
2004-Oct-22 Fri 22.78 22.86 22.73 22.82 375,550 ### ### ### ###
2004-Oct-21 Thu 22.78 22.8 ### 22.75 28.0 28.0 1.6
2004-Oct-20 Wed 22.7 22.76 ### ### ### ### 0.0


<< 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 01:59:07 thru 2024-06-17 01:59:07 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000