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 02:05:25 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 9...

     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
2002-Feb-20 Wed 17.827 17.89 17.7 17.8 ### ### ###
2002-Feb-19 Tue ### ### 17.88 ### ### ### 0.0
2002-Feb-18 Mon ### ### 17.76 ### ### ### 0.0
2002-Feb-15 Fri 18.25 18.25 17.85 ### 23.6 23.6 0.0
2002-Feb-14 Thu 18.2 18.24 ### ### 378,886 3,455,440 34.7 34.7 0.0
2002-Feb-13 Wed ### 18.2 ### ### 32.5 32.5 0.0
2002-Feb-12 Tue ### ### ### ### ### ### 0.0
2002-Feb-11 Mon ### 18.21 ### ### 415,228 3,780,650 ### ### 0.0
2002-Feb-08 Fri 17.671 ### ### ### 594,025 0 ### ### 0.0
2002-Feb-07 Thu ### ### ### ### ### ### 0.0
2002-Feb-06 Wed ### ### ### 17.958 665,923 0 21.1 21.1 1.3
2002-Feb-05 Tue ### ### 18.22 ### ### ### 0.0
2002-Feb-04 Mon 18.4 18.49 18.4 18.422 466,674 ### 69.9 69.9 1.3
2002-Feb-01 Fri ### 18.7 18.45 18.5 ### ### ###
2002-Jan-31 Thu 18.55 ### 18.46 18.581 ### ### 1.3
2002-Jan-30 Wed 18.647 18.647 ### ### 29.0 29.0 0.0
2002-Jan-29 Tue ### 18.74 ### 18.74 ### ### 1.3
2002-Jan-28 Mon 18.389 18.389 18.389 18.389 0 ###
2002-Jan-25 Fri ### ### ### 18.389 3,993,879 0 ### ### ###
2002-Jan-24 Thu 18.623 18.7 18.51 ### ### ### 0.0
2002-Jan-23 Wed ### 18.82 18.57 ### 70.3 70.3 0.0
2002-Jan-22 Tue ### ### ### ### ### ### 0.0
2002-Jan-21 Mon ### 18.23 ### ### ### ### 0.0
2002-Jan-18 Fri ### ### ### ### 1,489,245 0 71.4 71.4 0.0
2002-Jan-17 Thu ### ### ### ### 29.5 29.5 0.0
2002-Jan-16 Wed 18.2 ### ### 18.2 ### ### ###
2002-Jan-15 Tue 18.145 18.145 ### ### 989,370 8,976,059 ### ### 0.0
2002-Jan-14 Mon ### 18.2 ### ### 79.8 79.8 0.0
2002-Jan-11 Fri 17.75 ### 17.7 ### 79.5 79.5 0.0
2002-Jan-10 Thu 17.545 ### 17.54 ### 73.6 73.6 0.0
2002-Jan-09 Wed ### 17.8 17.59 17.59 749,926 13,269,940 ### ### ###
2002-Jan-08 Tue ### ### ### 17.674 ### ### 1.3
2002-Jan-07 Mon 18.041 ### 17.8 ### 779,089 ### 30.8 30.8 0.0
2002-Jan-04 Fri ### ### ### ### 960,728 0 ### ### 0.0
2002-Jan-03 Thu 18.82 18.89 18.5 18.55 495,177 ### 21.4 21.4 1.3
2002-Jan-02 Wed 18.582 18.85 18.45 18.79 ### ### 1.3
2001-Dec-31 Mon 18.881 ### 18.58 ### ### ### 0.0
2001-Dec-28 Fri 18.8 ### 18.76 18.84 ### ### 1.3
2001-Dec-27 Thu 18.25 18.89 18.25 ### 626,523 ### ### ### 0.0
2001-Dec-24 Mon ### 18.26 ### 18.2 330,825 ### ### ### ###
2001-Dec-21 Fri 17.829 18.2 17.829 ### ### ### 0.0
2001-Dec-20 Thu 17.727 ### ### 17.84 ### ### 1.3
2001-Dec-19 Wed 17.57 17.77 17.43 ### 622,387 ### ### ### 0.0
2001-Dec-18 Tue ### ### 17.24 17.55 559,059 4,819,088 ### ### ###
2001-Dec-17 Mon 17.2 17.42 ### 17.22 75.4 75.4 1.2
2001-Dec-14 Fri ### 17.43 17.084 17.084 493,546 8,517,123 ### ### ###
2001-Dec-13 Thu 17.7 17.7 ### ### 419,647 3,713,875 ### ### 0.0
2001-Dec-12 Wed ### 17.82 ### 17.5 ### ### 1.3
2001-Dec-11 Tue ### ### ### ### ### ### 0.0
2001-Dec-10 Mon ### ### ### 17.126 ### ### ###
2001-Dec-07 Fri ### ### 16.89 ### 750,073 ### 75.4 75.4 0.0
2001-Dec-06 Thu ### ### 16.8 ### 20.0 20.0 0.0
2001-Dec-05 Wed ### ### ### 17.2 79.0 79.0 1.2
2001-Dec-04 Tue 16.75 ### ### ### 658,875 0 ### ### 0.0
2001-Dec-03 Mon 16.8 16.85 ### 16.74 911,623 7,680,423 39.0 39.0 1.2
2001-Nov-30 Fri ### ### ### 16.744 ### ### ###
2001-Nov-29 Thu ### ### ### ### ### ### 0.0
2001-Nov-28 Wed 16.581 16.79 16.56 ### 1,452,824 24,225,840 69.4 69.4 0.0
2001-Nov-27 Tue 16.75 16.8 ### 16.549 28.4 28.4 1.2
2001-Nov-26 Mon 16.942 ### 16.54 ### 2,951,826 ### ### ### 0.0
2001-Nov-23 Fri 17.25 17.5 17.25 ### 586,576 10,191,758 ### ### 0.0
2001-Nov-22 Thu 17.24 17.24 ### 17.2 29.3 29.3 1.2
2001-Nov-21 Wed 17.178 17.28 ### 17.22 610,286 5,272,871 ### ### 1.2
2001-Nov-20 Tue ### 17.45 ### ### 524,052 4,572,353 ### ### 0.0
2001-Nov-19 Mon 17.5 17.5 16.87 ### 1,076,321 18,496,576 ### ### 0.0
2001-Nov-16 Fri ### 17.84 17.41 17.41 ### ### ###
2001-Nov-15 Thu ### 17.7 17.51 ### ### ### 0.0
2001-Nov-14 Wed ### ### ### 17.583 393,781 0 76.7 76.7 1.3
2001-Nov-13 Tue ### ### ### 17.29 ### ### ###
2001-Nov-12 Mon 17.43 17.58 ### ### 575,388 ### 30.0 30.0 0.0
2001-Nov-09 Fri ### 17.76 ### ### 501,326 4,451,774 ### ### 0.0
2001-Nov-08 Thu ### 17.89 ### ### 66.0 66.0 0.0
2001-Nov-07 Wed ### 17.72 ### ### ### ### 0.0
2001-Nov-06 Tue 16.78 ### 16.77 ### 1,336,445 ### 92.7 92.7 0.0
2001-Nov-05 Mon 16.58 16.78 16.55 16.75 82.8 82.8 ###
2001-Nov-02 Fri ### 16.72 ### 16.58 856,089 ### ### ### 1.2
2001-Nov-01 Thu ### ### ### ### 33.1 33.1 0.0
2001-Oct-31 Wed ### ### ### ### ### ### 0.0
2001-Oct-30 Tue 16.25 16.27 ### 16.25 269,759 2,194,489 ### ### ###
2001-Oct-29 Mon ### ### ### 16.25 75.4 75.4 ###
2001-Oct-26 Fri ### ### ### ### 1,997,140 0 ### ### 0.0
2001-Oct-25 Thu 15.8 ### 15.7 ### 74.0 74.0 0.0
2001-Oct-24 Wed 15.8 ### ### ### 354,571 0 ### ### 0.0
2001-Oct-23 Tue 15.82 15.85 15.73 15.8 599,755 ### 32.0 32.0 1.1
2001-Oct-22 Mon 15.8 ### 15.71 15.74 286,921 ### 27.5 27.5 1.1
2001-Oct-19 Fri ### ### ### 15.72 168,688 0 21.4 21.4 1.1
2001-Oct-18 Thu ### ### ### 15.8 331,172 0 ### ### 1.1
2001-Oct-17 Wed ### ### 15.73 ### 613,178 4,822,644 ### ### 0.0
2001-Oct-16 Tue 15.7 ### ### ### 389,587 0 29.9 29.9 0.0
2001-Oct-15 Mon 15.75 15.75 ### ### ### ### 0.0
2001-Oct-12 Fri ### ### 15.74 15.78 288,041 2,266,882 ### ### 1.1
2001-Oct-11 Thu ### ### 15.78 ### ### ### 0.0
2001-Oct-10 Wed ### ### ### ### 84.8 84.8 0.0
2001-Oct-09 Tue ### 15.73 15.52 ### 637,025 ### 70.5 70.5 0.0
2001-Oct-08 Mon 15.27 ### 15.27 ### 295,956 2,259,624 87.6 87.6 0.0
2001-Oct-05 Fri 15.5 ### ### ### ### ### 0.0
2001-Oct-04 Thu ### 15.78 15.47 ### 825,672 12,901,125 23.2 23.2 0.0
2001-Oct-03 Wed ### 15.89 ### ### 2,258,180 17,941,240 82.0 82.0 0.0
2001-Oct-02 Tue 15.242 ### ### ### ### ### 0.0
2001-Oct-01 Mon 15.227 ### 15.227 15.27 208,020 ### 74.9 74.9 ###
2001-Sep-28 Fri 14.7 ### 14.7 ### 926,723 ### 81.3 81.3 0.0
2001-Sep-27 Thu 14.445 14.82 14.445 ### 78.8 78.8 0.0
2001-Sep-26 Wed ### 14.58 ### 14.387 ### ### 1.0
2001-Sep-25 Tue 14.2 ### 14.2 ### ### ### 0.0
2001-Sep-24 Mon ### 14.2 ### 14.2 ### ### 1.0
2001-Sep-21 Fri ### 14.21 ### ### ### ### 0.0
2001-Sep-20 Thu ### ### ### ### 40.8 40.8 0.0
2001-Sep-19 Wed ### ### ### ### ### ### 0.0
2001-Sep-18 Tue ### 14.45 ### ### ### ### 0.0
2001-Sep-17 Mon ### ### ### ### 2,368,123 0 ### ### 0.0
2001-Sep-14 Fri ### ### 14.5 ### ### ### 0.0
2001-Sep-13 Thu 14.858 ### 14.77 ### 1,741,851 ### 71.6 71.6 0.0
2001-Sep-12 Wed 14.4 14.628 ### 14.628 77.6 77.6 1.0
2001-Sep-11 Tue ### ### 14.75 14.85 70.9 70.9 ###
2001-Sep-10 Mon 14.341 14.75 ### 14.73 84.9 84.9 1.1
2001-Sep-07 Fri 14.549 14.55 ### 14.47 ### ### ###
2001-Sep-06 Thu 14.759 14.8 14.53 14.58 936,742 13,737,321 ### ### ###
2001-Sep-05 Wed 14.953 ### ### 14.82 ### ### 1.1
2001-Sep-04 Tue ### ### ### ### ### ### 0.0
2001-Sep-03 Mon ### 15.2 ### 15.045 976,153 ### 77.0 77.0 1.1
2001-Aug-31 Fri ### ### ### ### 87.1 87.1 0.0
2001-Aug-30 Thu ### ### ### ### 540,776 0 74.7 74.7 0.0
2001-Aug-29 Wed ### ### ### ### ### ### 0.0
2001-Aug-28 Tue ### ### ### ### 76.1 76.1 0.0
2001-Aug-27 Mon ### ### 13.89 ### 76.8 76.8 0.0
2001-Aug-24 Fri ### ### ### ### 281,255 0 71.8 71.8 0.0
2001-Aug-23 Thu ### ### ### ### 391,446 0 23.9 23.9 0.0
2001-Aug-22 Wed ### ### 13.88 ### 333,541 2,314,774 79.4 79.4 0.0
2001-Aug-21 Tue ### ### 13.79 ### 299,188 ### ### ### 0.0
2001-Aug-20 Mon ### ### 13.8 13.8 387,548 2,674,081 ### ### 1.0
2001-Aug-17 Fri 14.173 14.2 ### ### 25.9 25.9 0.0
2001-Aug-16 Thu ### 14.23 ### 14.2 466,159 3,316,721 80.6 80.6 1.0
2001-Aug-15 Wed 14.254 14.4 14.22 14.22 240,882 3,447,021 38.1 38.1 1.0
2001-Aug-14 Tue 14.25 ### 14.22 ### 75.9 75.9 0.0
2001-Aug-13 Mon ### ### 14.25 ### 461,984 ### 73.1 73.1 0.0
2001-Aug-10 Fri ### 14.49 14.25 ### 269,551 3,873,447 29.4 29.4 0.0
2001-Aug-09 Thu ### 14.43 14.2 14.43 891,785 ### ### ### ###
2001-Aug-08 Wed 14.2 14.28 ### 14.28 ### ### ###
2001-Aug-07 Tue ### ### ### 14.179 1,020,455 0 26.7 26.7 1.0
2001-Aug-06 Mon 14.048 14.4 14.048 ### 360,389 5,126,173 87.0 87.0 0.0
2001-Aug-03 Fri 14.21 14.25 ### ### 464,156 ### ### ### 0.0
2001-Aug-02 Thu ### 14.23 13.83 ### 1,214,084 ### 81.4 81.4 0.0
2001-Aug-01 Wed 13.987 ### 13.75 13.85 25.2 25.2 ###
2001-Jul-31 Tue 13.75 ### 13.71 13.941 ### ### 1.0
2001-Jul-30 Mon 13.7 ### ### 13.75 ### ### 1.0
2001-Jul-27 Fri 13.383 13.7 ### ### 2,143,358 ### ### ### 0.0
2001-Jul-26 Thu ### 13.7 13.27 ### 18.0 18.0 0.0
2001-Jul-25 Wed 13.83 ### ### ### 713,888 0 32.8 32.8 0.0
2001-Jul-24 Tue 13.71 ### ### 13.8 82.6 82.6 1.0
2001-Jul-23 Mon 13.8 13.86 ### ### ### ### 0.0
2001-Jul-20 Fri ### ### 13.75 13.8 ### ### 1.0
2001-Jul-19 Thu ### 14.21 ### 14.042 487,776 3,465,648 30.0 30.0 ###
2001-Jul-18 Wed ### 14.43 ### ### 31.1 31.1 0.0
2001-Jul-17 Tue ### ### ### 14.28 82.0 82.0 ###
2001-Jul-16 Mon ### ### ### ### ### ### 0.0
2001-Jul-13 Fri ### ### ### ### ### ### 0.0
2001-Jul-12 Thu ### ### ### 14.077 ### ### 1.0
2001-Jul-11 Wed ### 14.2 ### ### 1,421,656 10,093,757 ### ### 0.0
2001-Jul-10 Tue ### 14.2 ### ### 975,851 6,928,542 26.6 26.6 0.0
2001-Jul-09 Mon ### ### ### 14.2 74.5 74.5 1.0
2001-Jul-06 Fri ### ### ### 14.2 680,726 0 ### ### 1.0
2001-Jul-05 Thu 14.25 14.26 ### ### 786,250 ### 28.0 28.0 0.0
2001-Jul-04 Wed 14.841 14.841 ### ### ### ### 0.0
2001-Jul-03 Tue 14.73 ### ### 14.785 69.1 69.1 ###
2001-Jul-02 Mon ### 14.78 14.5 14.75 ### ### ###
2001-Jun-29 Fri 14.77 14.89 14.56 14.89 2,785,551 ### ### ### ###
2001-Jun-28 Thu 14.85 14.85 14.7 14.76 28.9 28.9 1.1
2001-Jun-27 Wed ### ### 14.89 ### 742,380 ### ### ### 0.0
2001-Jun-26 Tue ### ### ### ### 549,576 0 26.2 26.2 0.0
2001-Jun-25 Mon ### 15.43 ### ### ### ### 0.0
2001-Jun-22 Fri 15.44 15.47 ### ### 497,922 3,851,426 ### ### 0.0
2001-Jun-21 Thu 15.45 15.45 15.28 15.4 507,976 7,805,051 33.2 33.2 ###
2001-Jun-20 Wed ### 15.389 ### 15.389 678,027 5,217,078 ### ### ###
2001-Jun-19 Tue ### ### ### 15.26 ### ### ###
2001-Jun-18 Mon 15.21 15.26 ### ### 527,781 ### ### ### 0.0
2001-Jun-15 Fri ### 15.349 ### 15.349 69.9 69.9 ###
2001-Jun-14 Thu ### ### 15.21 15.383 ### ### 1.1
2001-Jun-13 Wed 15.7 15.75 15.59 15.59 ### ### ###
2001-Jun-12 Tue ### 15.82 ### 15.7 2,438,852 ### 76.2 76.2 ###
2001-Jun-11 Mon 15.723 15.723 15.723 15.723 0 ###
2001-Jun-08 Fri ### ### 15.7 15.723 ### ### ###
2001-Jun-07 Thu ### ### 15.73 16.22 951,054 ### 82.7 82.7 1.2
2001-Jun-06 Wed ### ### 15.86 ### 76.1 76.1 0.0
2001-Jun-05 Tue ### ### 15.75 15.85 36.6 36.6 1.1
2001-Jun-04 Mon ### ### ### ### ### ### 0.0
2001-Jun-01 Fri 15.45 15.7 15.42 ### 1,039,683 ### 77.5 77.5 0.0
2001-May-31 Thu 15.22 15.44 15.2 ### 82.7 82.7 0.0
2001-May-30 Wed ### ### 15.21 15.24 292,322 ### 36.0 36.0 1.1
2001-May-29 Tue ### 15.4 ### 15.388 ### ### ###
2001-May-28 Mon ### ### 15.21 15.27 ### ### ###
2001-May-25 Fri 15.41 15.45 ### ### 322,875 ### 32.0 32.0 0.0
2001-May-24 Thu 15.4 15.46 ### 15.41 879,084 ### ### ### ###
2001-May-23 Wed ### 15.52 ### 15.48 932,929 7,239,529 87.4 87.4 1.1
2001-May-22 Tue 15.2 15.2 ### ### 38.9 38.9 0.0
2001-May-21 Mon 15.051 15.2 ### 15.2 343,952 ### 74.7 74.7 1.1
2001-May-18 Fri 15.252 15.252 ### ### 27.4 27.4 0.0
2001-May-17 Thu 15.345 ### ### ### 1,536,226 0 ### ### 0.0
2001-May-16 Wed 15.2 15.4 ### 15.278 688,574 ### ### ### ###
2001-May-15 Tue ### 15.27 ### ### ### ### 0.0
2001-May-14 Mon 14.7 ### ### ### 1,013,953 0 87.0 87.0 0.0
2001-May-11 Fri ### ### 14.58 14.7 31.7 31.7 ###
2001-May-10 Thu ### ### ### 14.77 1,174,354 0 ### ### 1.1
2001-May-09 Wed 14.55 ### 14.55 14.88 2,064,640 15,020,256 86.5 86.5 1.1
2001-May-08 Tue ### 14.42 ### 14.4 ### ### 1.0
2001-May-07 Mon 13.953 ### 13.87 ### 32.7 32.7 0.0
2001-May-04 Fri ### ### 13.7 ### ### ### 0.0
2001-May-03 Thu ### ### 13.73 13.73 ### ### ###
2001-May-02 Wed ### ### 13.78 ### 596,989 4,113,254 30.1 30.1 0.0
2001-May-01 Tue ### ### 13.88 13.89 ### ### 1.0
2001-Apr-30 Mon ### ### 13.78 ### 408,452 ### ### ### 0.0
2001-Apr-27 Fri 13.73 ### 13.73 ### ### ### 0.0
2001-Apr-26 Thu 13.47 13.75 13.47 13.72 ### ### ###
2001-Apr-25 Wed ### ### ### ### 0 0.0
2001-Apr-24 Tue 13.58 13.59 ### ### ### ### 0.0
2001-Apr-23 Mon 13.5 ### 13.45 13.59 190,424 ### ### ### ###
2001-Apr-20 Fri 13.5 ### 13.46 ### ### ### 0.0
2001-Apr-19 Thu ### ### 13.43 13.48 1,131,980 7,601,245 ### ### 1.0
2001-Apr-18 Wed ### 13.58 13.4 13.4 1,501,558 ### ### ### 1.0
2001-Apr-17 Tue ### ### 13.4 13.473 29.8 29.8 1.0
2001-Apr-16 Mon 13.55 13.55 13.55 13.55 0 1.0
2001-Apr-13 Fri 13.55 13.55 13.55 13.55 0 1.0
2001-Apr-12 Thu ### ### 13.45 13.55 26.5 26.5 1.0
2001-Apr-11 Wed ### 13.73 13.55 ### 966,346 13,180,959 33.1 33.1 0.0
2001-Apr-10 Tue 13.658 ### 13.58 ### ### ### 0.0
2001-Apr-09 Mon 13.75 13.76 13.56 ### ### ### 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 02:05:25 thru 2024-06-17 02:05:25 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000