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

Currently Sun 24-Jun-16 10:32:00 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 7...

     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
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
2004-Oct-19 Tue 22.74 22.74 ### ### ### ### 0.0
2004-Oct-18 Mon 22.78 22.8 ### 22.75 33.7 33.7 1.6
2004-Oct-15 Fri 22.8 ### ### 22.8 918,978 0 ### ### 1.6
2004-Oct-14 Thu 22.75 22.85 ### 22.78 1,638,850 ### 73.7 73.7 1.6
2004-Oct-13 Wed ### 22.58 ### 22.54 72.2 72.2 ###
2004-Oct-12 Tue 22.2 ### ### ### 67.7 67.7 0.0
2004-Oct-11 Mon ### ### ### ### 1,249,343 0 ### ### 0.0
2004-Oct-08 Fri 21.86 ### 21.86 ### 1,800,426 19,678,656 75.7 75.7 0.0
2004-Oct-07 Thu 22.2 22.2 ### ### 2,553,828 ### 27.1 27.1 0.0
2004-Oct-06 Wed ### ### 22.25 22.25 30.0 30.0 ###
2004-Oct-05 Tue ### 22.43 ### ### 1,148,754 12,883,276 79.8 79.8 0.0
2004-Oct-04 Mon ### ### ### ### 71.3 71.3 0.0
2004-Oct-01 Fri ### ### 21.85 ### ### ### 0.0
2004-Sep-30 Thu 21.7 ### 21.7 21.85 1,341,947 14,560,124 ### ### ###
2004-Sep-29 Wed ### 21.8 21.59 ### 851,578 18,474,984 ### ### 0.0
2004-Sep-28 Tue 21.48 21.59 21.48 21.55 842,386 18,140,782 ### ### ###
2004-Sep-27 Mon 21.46 ### 21.45 21.55 75.0 75.0 ###
2004-Sep-24 Fri 21.45 ### 21.42 21.44 1,132,377 12,127,757 ### ### ###
2004-Sep-23 Thu ### 21.56 ### 21.51 ### ### ###
2004-Sep-22 Wed 21.47 21.47 ### ### 1,263,326 ### ### ### 0.0
2004-Sep-21 Tue 21.55 21.58 21.45 21.46 847,526 18,234,521 ### ### 1.5
2004-Sep-20 Mon 21.5 21.84 21.45 21.7 ### ### 1.6
2004-Sep-17 Fri 21.59 21.59 ### 21.5 1,449,551 ### ### ### 1.5
2004-Sep-16 Thu ### 21.76 21.55 ### 62.6 62.6 0.0
2004-Sep-15 Wed ### ### 21.83 21.86 1,324,880 ### ### ### ###
2004-Sep-14 Tue 22.42 22.42 ### ### ### ### 0.0
2004-Sep-13 Mon ### 22.4 ### ### ### ### 0.0
2004-Sep-10 Fri 22.22 22.4 ### ### 949,778 ### 24.6 24.6 0.0
2004-Sep-09 Thu ### 22.26 ### 22.2 960,475 10,690,086 79.9 79.9 1.6
2004-Sep-08 Wed ### ### 21.82 ### ### ### 0.0
2004-Sep-07 Tue ### ### 21.82 ### ### ### 0.0
2004-Sep-06 Mon 21.87 ### 21.84 ### 74.5 74.5 0.0
2004-Sep-03 Fri ### ### ### ### ### ### 0.0
2004-Sep-02 Thu ### ### ### 21.86 978,942 0 77.7 77.7 ###
2004-Sep-01 Wed 21.49 21.73 21.48 ### 1,005,950 21,733,549 73.3 73.3 0.0
2004-Aug-31 Tue ### 21.75 21.46 21.49 27.5 27.5 ###
2004-Aug-30 Mon 21.46 21.73 21.46 ### 645,724 ### 77.7 77.7 0.0
2004-Aug-27 Fri 21.28 21.52 21.28 21.45 70.4 70.4 1.5
2004-Aug-26 Thu 21.26 21.4 21.2 21.2 414,771 8,834,622 30.3 30.3 1.5
2004-Aug-25 Wed 21.27 21.4 21.23 21.25 ### ### 1.5
2004-Aug-24 Tue ### ### 21.25 21.27 ### ### ###
2004-Aug-23 Mon ### ### ### ### 480,156 0 ### ### 0.0
2004-Aug-20 Fri ### 21.25 ### ### ### ### 0.0
2004-Aug-19 Thu ### ### ### ### ### ### 0.0
2004-Aug-18 Wed ### ### 20.8 20.85 ### ### ###
2004-Aug-17 Tue ### ### 20.85 20.88 1,064,370 11,096,057 20.5 20.5 ###
2004-Aug-16 Mon 21.2 21.27 ### ### 30.5 30.5 0.0
2004-Aug-13 Fri 21.21 ### ### ### 621,750 0 ### ### 0.0
2004-Aug-12 Thu ### 21.43 21.2 21.27 621,879 13,255,350 30.1 30.1 ###
2004-Aug-11 Wed 21.46 21.49 ### 21.42 787,084 ### 33.2 33.2 1.5
2004-Aug-10 Tue ### 21.52 ### 21.45 1,023,159 ### ### ### 1.5
2004-Aug-09 Mon 21.25 21.42 21.25 ### 75.7 75.7 0.0
2004-Aug-06 Fri 21.2 ### ### ### ### ### 0.0
2004-Aug-05 Thu 21.29 ### ### 21.29 69.9 69.9 ###
2004-Aug-04 Wed 21.49 21.49 21.27 ### 25.4 25.4 0.0
2004-Aug-03 Tue 21.46 21.51 ### 21.4 507,644 ### 33.1 33.1 1.5
2004-Aug-02 Mon 21.25 21.48 21.23 ### 73.7 73.7 0.0
2004-Jul-30 Fri 21.2 ### ### 21.25 1,990,872 0 64.0 64.0 1.5


<< 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 10:32:00 thru 2024-06-16 10:32:01 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000