|
Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP |
Currently Mon 24-May-13 05:20:39 AM AEST |
Hello... guest [Login] [Register]
|
|
|
|
|
(SGH) SLATER & GORDON LIMITED Daily Prices...
|
TOC    Company Info for SGH    Limits |
Company Details for (SGH) SLATER & GORDON LIMITED
Listing Code
| SGH
|
Listing Name
| SLATER & GORDON LIMITED
|
GICS Sector
| Consumer Services
|
ISIN Name
| SLATER & GORDON
|
ISIN Security
| ORDINARY FULLY PAID
|
ISIN Code
| AU000000SGH7 |
Maximum Price date available .. Friday 10th May 2024 Latest price with VOLUME for SGH .. Monday 24th April 2023
SGH is a company listed with the Australian Stock Exchange (ASX).
|
Company    Limits (min and Max values)    Basic |
Legend for Following Tables
Highs & Lows
Type | Price | Volume | RANK |
MIN
| ###
| 1
| 0.0 |
MAX
| ###
| 105,624,854
| ### |
| |
|
Limits    Full Scrollable Formatted Daily Prices for SGH    Bottom |
End of day Prices (full format), 150 Days for (SGH) SLATER & GORDON LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2023-Apr-28 Fri
| 0.545
| 0.545
| 0.545
| 0.545
| 0
|
|
|
| 0.0 |
2023-Apr-27 Thu
| 0.545
| 0.545
| 0.545
| 0.545
| 0
|
|
|
| 0.0 |
2023-Apr-26 Wed
| 0.545
| 0.545
| 0.545
| 0.545
| 0
|
|
|
| 0.0 |
2023-Apr-24 Mon
| 0.55
| 0.55
| 0.545
| 0.545
|
|
| ###
| ###
| 0.0 |
2023-Apr-21 Fri
| 0.545
| 0.545
| 0.545
| 0.545
|
|
| 69.0
| 69.0
| 0.0 |
2023-Apr-20 Thu
| 0.54
| 0.545
| 0.54
| 0.545
| 34,155
| 18,529
| 80.2
| 80.2
| 0.0 |
2023-Apr-19 Wed
| 0.54
| 0.545
| 0.54
| 0.545
|
|
| ###
| ###
| 0.0 |
2023-Apr-18 Tue
| 0.54
| 0.545
| 0.54
| 0.545
|
|
| 79.4
| 79.4
| 0.0 |
2023-Apr-17 Mon
| 0.545
| 0.545
| 0.54
| 0.54
|
|
| 32.1
| 32.1
| 0.0 |
2023-Apr-14 Fri
| 0.545
| 0.545
| 0.545
| 0.545
| 1,785
| 972
| ###
| ###
| 0.0 |
2023-Apr-13 Thu
| 0.54
| 0.54
| 0.54
| 0.54
| 0
|
|
|
| 0.0 |
2023-Apr-12 Wed
| 0.54
| 0.54
| 0.54
| 0.54
| 0
|
|
|
| 0.0 |
2023-Apr-11 Tue
| 0.545
| 0.545
| 0.54
| 0.54
| 32,541
| 17,653
| 27.1
| 27.1
| 0.0 |
2023-Apr-06 Thu
| 0.545
| 0.545
| 0.545
| 0.545
|
|
| 71.3
| 71.3
| 0.0 |
2023-Apr-05 Wed
| 0.545
| 0.55
| 0.545
| 0.545
| 40,045
| 21,924
| ###
| ###
| 0.0 |
2023-Apr-04 Tue
| 0.55
| 0.55
| 0.545
| 0.545
| 9,051
| 4,955
| 28.0
| 28.0
| 0.0 |
2023-Apr-03 Mon
| 0.545
| 0.545
| 0.545
| 0.545
| 40,248
| ###
| ###
| ###
| 0.0 |
2023-Mar-31 Fri
| 0.545
| 0.545
| 0.545
| 0.545
| 15,057
| ###
| 62.6
| 62.6
| 0.0 |
2023-Mar-30 Thu
| 0.545
| 0.545
| 0.545
| 0.545
|
|
| ###
| ###
| 0.0 |
2023-Mar-29 Wed
| 0.545
| 0.5475
| 0.5425
| 0.545
| 183,541
| 100,029
| ###
| ###
| 0.0 |
2023-Mar-28 Tue
| 0.545
| 0.55
| 0.545
| 0.545
|
|
| ###
| ###
| 0.0 |
2023-Mar-27 Mon
| 0.545
| 0.545
| 0.545
| 0.545
| 72,452
| 39,486
| ###
| ###
| 0.0 |
2023-Mar-24 Fri
| 0.545
| 0.55
| 0.545
| 0.545
|
|
| ###
| ###
| 0.0 |
2023-Mar-23 Thu
| 0.555
| 0.555
| 0.54
| 0.54
|
|
| ###
| ###
| 0.0 |
2023-Mar-22 Wed
| 0.545
| 0.56
| 0.545
| 0.56
| 75,255
| 41,578
| 85.2
| 85.2
| ### |
2023-Mar-21 Tue
| 0.55
| 0.555
| 0.545
| 0.545
| 6,255
| 3,440
| 29.6
| 29.6
| 0.0 |
2023-Mar-20 Mon
| 0.545
| 0.55
| 0.545
| 0.545
| 14,475
| 7,925
| 78.5
| 78.5
| 0.0 |
2023-Mar-17 Fri
| 0.545
| 0.545
| 0.545
| 0.545
|
|
| ###
| ###
| 0.0 |
2023-Mar-16 Thu
| 0.55
| 0.55
| 0.545
| 0.545
| 52,858
| ###
| 39.5
| 39.5
| 0.0 |
2023-Mar-15 Wed
| 0.55
| 0.55
| 0.545
| 0.545
|
|
| ###
| ###
| 0.0 |
2023-Mar-14 Tue
| 0.545
| 0.55
| 0.545
| 0.545
|
|
| ###
| ###
| 0.0 |
2023-Mar-13 Mon
| 0.55
| 0.55
| 0.545
| 0.545
|
|
| 35.3
| 35.3
| 0.0 |
2023-Mar-10 Fri
| 0.56
| 0.56
| 0.55
| 0.55
|
|
| ###
| ###
| ### |
2023-Mar-09 Thu
| 0.54
| 0.55
| 0.54
| 0.55
|
|
| ###
| ###
| ### |
2023-Mar-08 Wed
| 0.55
| 0.555
| 0.545
| 0.545
| 64,656
| ###
| ###
| ###
| 0.0 |
2023-Mar-07 Tue
| 0.55
| 0.55
| 0.55
| 0.55
|
|
| 66.9
| 66.9
| ### |
2023-Mar-06 Mon
| 0.55
| 0.55
| 0.55
| 0.55
| 129,984
| ###
| 71.4
| 71.4
| ### |
2023-Mar-03 Fri
| ###
| ###
| 0.55
| 0.55
| 18,242
| ###
| ###
| ###
| ### |
2023-Mar-02 Thu
| ###
| ###
| 0.56
| ###
| 8,244
| ###
| ###
| ###
| 0.0 |
2023-Mar-01 Wed
| 0.57
| ###
| 0.57
| 0.59
|
|
| ###
| ###
| 0.0 |
2023-Feb-28 Tue
| 0.585
| 0.585
| 0.57
| 0.57
|
|
| 18.9
| 18.9
| ### |
2023-Feb-27 Mon
| ###
| ###
| 0.56
| 0.575
|
|
| 14.6
| 14.6
| ### |
2023-Feb-24 Fri
| 0.57
| ###
| ###
| ###
| 189,222
| 0
| ###
| ###
| 0.0 |
2023-Feb-23 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Feb-22 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Feb-21 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Feb-20 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Feb-17 Fri
| 0.56
| ###
| 0.56
| ###
|
|
| ###
| ###
| 0.0 |
2023-Feb-16 Thu
| 0.56
| 0.56
| 0.56
| 0.56
| 0
|
|
|
| ### |
2023-Feb-15 Wed
| 0.545
| 0.56
| 0.545
| 0.56
|
|
| 90.0
| 90.0
| ### |
2023-Feb-14 Tue
| 0.545
| ###
| 0.545
| 0.545
|
|
| ###
| ###
| 0.0 |
2023-Feb-13 Mon
| 0.545
| 0.545
| 0.545
| 0.545
|
|
| 76.7
| 76.7
| 0.0 |
2023-Feb-10 Fri
| 0.56
| 0.56
| 0.56
| 0.56
| 0
|
|
|
| ### |
2023-Feb-09 Thu
| 0.5525
| 0.56
| 0.5525
| 0.56
|
|
| ###
| ###
| ### |
2023-Feb-08 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Feb-07 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Feb-06 Mon
| 0.53
| ###
| 0.53
| ###
| 10,682
| ###
| 96.1
| 96.1
| 0.0 |
2023-Feb-03 Fri
| ###
| ###
| 0.53
| 0.53
| 3,850
| 1,020
| 30.9
| 30.9
| 0.0 |
2023-Feb-02 Thu
| 0.555
| 0.555
| 0.53
| 0.53
|
|
| ###
| ###
| 0.0 |
2023-Feb-01 Wed
| 0.55
| 0.55
| 0.55
| 0.55
| 0
|
|
|
| ### |
2023-Jan-31 Tue
| 0.56
| 0.56
| 0.54
| 0.55
|
|
| 31.1
| 31.1
| ### |
2023-Jan-30 Mon
| 0.56
| 0.56
| 0.56
| 0.56
|
|
| ###
| ###
| ### |
2023-Jan-27 Fri
| 0.59
| 0.59
| 0.57
| 0.585
|
|
| ###
| ###
| ### |
2023-Jan-25 Wed
| 0.56
| 0.56
| 0.56
| 0.56
|
|
| 73.3
| 73.3
| ### |
2023-Jan-24 Tue
| 0.52
| 0.52
| 0.52
| 0.52
| 0
|
|
|
| 0.0 |
2023-Jan-23 Mon
| ###
| ###
| 0.52
| 0.52
|
|
| ###
| ###
| 0.0 |
2023-Jan-20 Fri
| 0.56
| 0.56
| 0.56
| 0.56
| 10,528
| ###
| ###
| ###
| ### |
2023-Jan-19 Thu
| 0.56
| 0.56
| 0.56
| 0.56
| 0
|
|
|
| ### |
2023-Jan-18 Wed
| 0.54
| 0.56
| 0.54
| 0.56
|
|
| ###
| ###
| ### |
2023-Jan-17 Tue
| 0.53
| 0.53
| 0.53
| 0.53
| 456
| 241
| ###
| ###
| 0.0 |
2023-Jan-16 Mon
| 0.52
| 0.52
| 0.52
| 0.52
| 1,442
| 749
| 65.4
| 65.4
| 0.0 |
2023-Jan-13 Fri
| ###
| 0.545
| ###
| 0.545
|
|
| ###
| ###
| 0.0 |
2023-Jan-12 Thu
| 0.51
| 0.52
| 0.51
| 0.52
|
|
| ###
| ###
| 0.0 |
2023-Jan-11 Wed
| 0.51
| ###
| 0.51
| 0.51
|
|
| 60.0
| 60.0
| ### |
2023-Jan-10 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jan-09 Mon
| 0.5125
| 0.52
| 0.5125
| 0.52
|
|
| 76.8
| 76.8
| 0.0 |
2023-Jan-06 Fri
| 0.525
| 0.525
| 0.525
| 0.525
| 0
|
|
|
| 0.0 |
2023-Jan-05 Thu
| 0.525
| 0.525
| 0.525
| 0.525
| 0
|
|
|
| 0.0 |
2023-Jan-04 Wed
| 0.525
| 0.525
| 0.525
| 0.525
|
|
| 61.4
| 61.4
| 0.0 |
2023-Jan-03 Tue
| 0.545
| 0.545
| 0.545
| 0.545
| 1,272
| ###
| ###
| ###
| 0.0 |
2022-Dec-30 Fri
| 0.545
| 0.545
| 0.545
| 0.545
| 0
|
|
|
| 0.0 |
2022-Dec-29 Thu
| 0.545
| 0.545
| 0.545
| 0.545
| 4
| 2
| 73.1
| 73.1
| 0.0 |
2022-Dec-28 Wed
| 0.54
| 0.54
| 0.54
| 0.54
| 0
|
|
|
| 0.0 |
2022-Dec-23 Fri
| 0.54
| 0.54
| 0.54
| 0.54
| 0
|
|
|
| 0.0 |
2022-Dec-22 Thu
| 0.54
| 0.54
| 0.54
| 0.54
| 1
| 0
| ###
| ###
| 0.0 |
2022-Dec-21 Wed
| 0.53
| 0.53
| 0.525
| 0.525
|
|
| ###
| ###
| 0.0 |
2022-Dec-20 Tue
| 0.53
| ###
| 0.53
| 0.53
| 1,180
| ###
| ###
| ###
| 0.0 |
2022-Dec-19 Mon
| ###
| ###
| ###
| ###
| 2
| 0
| ###
| ###
| 0.0 |
2022-Dec-16 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2022-Dec-15 Thu
| ###
| ###
| ###
| ###
| 4,150
| 0
| ###
| ###
| 0.0 |
2022-Dec-14 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2022-Dec-13 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Dec-12 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2022-Dec-09 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2022-Dec-08 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2022-Dec-07 Wed
| ###
| ###
| ###
| ###
| 6
| 0
| 73.2
| 73.2
| 0.0 |
2022-Dec-06 Tue
| 0.55
| 0.55
| ###
| ###
| 2,559
| ###
| 19.5
| 19.5
| 0.0 |
2022-Dec-05 Mon
| 0.55
| 0.55
| 0.55
| 0.55
|
|
| 73.8
| 73.8
| ### |
2022-Dec-02 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2022-Dec-01 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2022-Nov-30 Wed
| ###
| ###
| ###
| ###
|
|
| 60.7
| 60.7
| 0.0 |
2022-Nov-29 Tue
| 0.54
| 0.54
| 0.54
| 0.54
| 0
|
|
|
| 0.0 |
2022-Nov-28 Mon
| 0.54
| 0.54
| 0.54
| 0.54
| 0
|
|
|
| 0.0 |
2022-Nov-25 Fri
| 0.54
| 0.54
| 0.54
| 0.54
| 0
|
|
|
| 0.0 |
2022-Nov-24 Thu
| 0.59
| 0.59
| 0.54
| 0.54
|
|
| 2.8
| 2.8
| 0.0 |
2022-Nov-23 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2022-Nov-22 Tue
| 0.56
| ###
| 0.56
| ###
| 3,055
| 855
| ###
| ###
| 0.0 |
2022-Nov-21 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-18 Fri
| 0.55
| 0.55
| 0.55
| 0.55
| 1,976
| 1,086
| ###
| ###
| ### |
2022-Nov-17 Thu
| 0.5425
| 0.55
| 0.5425
| 0.55
| 10,151
| 5,544
| ###
| ###
| ### |
2022-Nov-16 Wed
| 0.54
| 0.54
| 0.54
| 0.54
|
|
| 71.8
| 71.8
| 0.0 |
2022-Nov-15 Tue
| 0.55
| 0.55
| 0.545
| 0.545
| 3,048
| ###
| ###
| ###
| 0.0 |
2022-Nov-14 Mon
| 0.54
| 0.54
| 0.54
| 0.54
|
|
| 70.5
| 70.5
| 0.0 |
2022-Nov-11 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2022-Nov-10 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2022-Nov-09 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-08 Tue
| 0.53
| 0.53
| 0.53
| 0.53
|
|
| ###
| ###
| 0.0 |
2022-Nov-07 Mon
| 0.53
| 0.53
| 0.53
| 0.53
| 8
| 4
| 69.7
| 69.7
| 0.0 |
2022-Nov-04 Fri
| ###
| ###
| 0.53
| 0.53
|
|
| ###
| ###
| 0.0 |
2022-Nov-03 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2022-Nov-02 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2022-Nov-01 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2022-Oct-31 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2022-Oct-28 Fri
| ###
| ###
| ###
| ###
| 1,389
| 0
| ###
| ###
| 0.0 |
2022-Oct-27 Thu
| 0.54
| 0.55
| 0.54
| 0.55
| 550
| ###
| 79.5
| 79.5
| ### |
2022-Oct-26 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Oct-25 Tue
| 0.55
| 0.55
| 0.55
| 0.55
| 0
|
|
|
| ### |
2022-Oct-24 Mon
| 0.55
| 0.55
| 0.55
| 0.55
| 0
|
|
|
| ### |
2022-Oct-21 Fri
| 0.55
| 0.55
| 0.55
| 0.55
| 20
| ###
| 72.1
| 72.1
| ### |
2022-Oct-20 Thu
| 0.55
| 0.55
| 0.55
| 0.55
| 23,074
| ###
| 79.0
| 79.0
| ### |
2022-Oct-19 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2022-Oct-18 Tue
| 0.54
| 0.54
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Oct-17 Mon
| 0.57
| 0.57
| 0.57
| 0.57
|
|
| 73.7
| 73.7
| ### |
2022-Oct-14 Fri
| 0.545
| 0.545
| 0.545
| 0.545
|
|
| ###
| ###
| 0.0 |
2022-Oct-13 Thu
| 0.545
| 0.545
| 0.545
| 0.545
| 0
|
|
|
| 0.0 |
2022-Oct-12 Wed
| 0.545
| 0.545
| 0.545
| 0.545
| 0
|
|
|
| 0.0 |
2022-Oct-11 Tue
| 0.55
| 0.55
| 0.545
| 0.545
| 750
| ###
| 39.3
| 39.3
| 0.0 |
2022-Oct-10 Mon
| 0.58
| 0.58
| 0.58
| 0.58
| 0
|
|
|
| ### |
2022-Oct-07 Fri
| 0.58
| 0.58
| 0.58
| 0.58
| 0
|
|
|
| ### |
2022-Oct-06 Thu
| 0.58
| 0.58
| 0.58
| 0.58
|
|
| 62.0
| 62.0
| ### |
2022-Oct-05 Wed
| 0.55
| 0.55
| 0.55
| 0.55
| 520
| 286
| 62.6
| 62.6
| ### |
2022-Oct-04 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2022-Oct-03 Mon
| 0.53
| 0.55
| 0.53
| ###
|
|
| 83.4
| 83.4
| 0.0 |
2022-Sep-30 Fri
| ###
| 0.55
| 0.53
| 0.53
|
|
| ###
| ###
| 0.0 |
2022-Sep-29 Thu
| 0.55
| 0.55
| ###
| 0.54
|
|
| 25.3
| 25.3
| 0.0 |
2022-Sep-28 Wed
| ###
| ###
| 0.55
| 0.55
|
|
| ###
| ###
| ### |
2022-Sep-27 Tue
| 0.655
| 0.655
| ###
| ###
| 522
| 170
| 2.5
| 2.5
| 0.0 |
2022-Sep-26 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2022-Sep-23 Fri
| 0.575
| ###
| 0.575
| ###
| 2,229
| 640
| 97.6
| 97.6
| 0.0 |
2022-Sep-21 Wed
| 0.555
| 0.555
| 0.555
| 0.555
| 0
|
|
|
| ### |
|
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 2024-05-13 05:20:39 thru 2024-05-13 05:20:39 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|