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

Currently Sun 26-Feb-22 01:37:26 AM AEDT

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

(SGH) SLATER & GORDON LIMITED Daily Prices Page 10...

     Prev Section TOC    Company Info for SGH    Limits Next Section


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 .. Wednesday 18th February 2026
Latest price with VOLUME for SGH .. Monday 6th October 2025

SGH 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 ### 1 0.0
MAX ### 105,624,854 ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for SGH    Bottom Next Section


<< Previous 1 2 3 4 5 6 7 8 9 10


End of day Prices (full format),

450 Days for (SGH) SLATER & GORDON LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2008-Apr-21 Mon 1.45 1.45 1.41 1.41 16.3 16.3 ###
2008-Apr-18 Fri 1.4 1.4 1.4 1.4 0 ###
2008-Apr-17 Thu 1.4 1.4 1.4 1.4 4,350 ### ### ### ###
2008-Apr-16 Wed 1.4 1.4 1.4 1.4 ### ### ###
2008-Apr-15 Tue 1.385 1.385 1.385 1.385 1,450 ### 65.5 65.5 0.1
2008-Apr-14 Mon 1.45 1.45 1.4 1.4 14.8 14.8 ###
2008-Apr-11 Fri 1.45 1.45 ### 1.4 21,420 15,529 12.2 12.2 ###
2008-Apr-10 Thu 1.5 1.5 1.4 1.45 22,154 32,123 17.8 17.8 ###
2008-Apr-09 Wed 1.49 1.49 1.455 1.455 21.9 21.9 ###
2008-Apr-08 Tue 1.49 1.49 1.49 1.49 0 ###
2008-Apr-07 Mon 1.45 1.49 1.45 1.49 83.4 83.4 ###
2008-Apr-04 Fri 1.47 1.47 1.46 1.46 25.1 25.1 0.1
2008-Apr-03 Thu 1.45 1.45 1.45 1.45 0 ###
2008-Apr-02 Wed 1.42 1.47 1.42 1.45 84.3 84.3 ###
2008-Apr-01 Tue 1.41 1.41 1.41 1.41 ### ### ###
2008-Mar-31 Mon ### ### ### 1.4 ### ### ###
2008-Mar-28 Fri ### ### ### ### ### ### 0.0
2008-Mar-27 Thu 1.42 1.42 1.42 1.42 0 ###
2008-Mar-26 Wed 1.42 1.42 1.42 1.42 9,755 13,852 61.5 61.5 ###
2008-Mar-25 Tue ### 1.4 ### 1.4 93.4 93.4 ###
2008-Mar-20 Thu 1.45 1.45 1.45 1.45 0 ###
2008-Mar-19 Wed 1.45 1.45 1.45 1.45 69.1 69.1 ###
2008-Mar-18 Tue ### ### ### 1.4 ### ### ###
2008-Mar-17 Mon ### ### ### ### ### ### 0.0
2008-Mar-14 Fri 1.45 1.45 1.45 1.45 ### ### ###
2008-Mar-13 Thu 1.46 1.46 1.43 1.45 40.5 40.5 ###
2008-Mar-12 Wed 1.45 1.45 1.45 1.45 ### ### ###
2008-Mar-11 Tue 1.46 1.46 1.45 1.45 121,571 176,885 ### ### ###
2008-Mar-10 Mon 1.5 1.5 1.485 1.485 4,883 7,287 42.1 42.1 ###
2008-Mar-07 Fri 1.49 1.53 1.455 1.53 ### ### ###
2008-Mar-06 Thu 1.5 1.5 1.46 1.46 23,124 34,223 19.1 19.1 0.1
2008-Mar-05 Wed 1.5 1.5 1.49 1.5 26,840 40,125 75.2 75.2 0.1
2008-Mar-04 Tue 1.485 1.485 1.455 1.455 26,651 39,176 32.3 32.3 ###
2008-Mar-03 Mon 1.45 1.45 1.45 1.45 1,269,774 1,841,172 ### ### ###
2008-Feb-29 Fri 1.53 1.53 1.43 1.48 27,345 40,470 15.2 15.2 0.1
2008-Feb-28 Thu 1.55 1.55 1.55 1.55 170 ### 70.8 70.8 ###
2008-Feb-27 Wed 1.58 1.58 1.5 1.58 65.9 65.9 0.1
2008-Feb-26 Tue 1.55 1.59 1.55 1.59 508,751 ### ### ### ###
2008-Feb-25 Mon 1.59 1.59 1.55 1.55 20.2 20.2 ###
2008-Feb-22 Fri 1.58 1.585 1.55 1.58 24,944 ### ### ### 0.1
2008-Feb-21 Thu 1.525 1.55 1.51 1.55 521,571 ### 80.0 80.0 ###
2008-Feb-20 Wed 1.51 1.51 1.51 1.51 0 0.1
2008-Feb-19 Tue 1.51 1.51 ### 1.51 ### ### 0.1
2008-Feb-18 Mon 1.55 1.59 1.51 1.59 30,020 ### 86.9 86.9 ###
2008-Feb-15 Fri 1.55 1.55 1.55 1.55 ### ### ###
2008-Feb-14 Thu ### ### ### ### ### ### 0.0
2008-Feb-13 Wed 1.55 ### 1.55 ### 39,189 30,371 ### ### 0.0
2008-Feb-12 Tue 1.55 1.55 ### 1.55 26,878 ### ### ### ###
2008-Feb-11 Mon ### ### ### ### 81.6 81.6 0.0
2008-Feb-08 Fri ### ### ### ### 2,472 0 65.7 65.7 0.0
2008-Feb-07 Thu ### ### ### ### 81,321 0 ### ### 0.0
2008-Feb-06 Wed 1.55 ### 1.55 ### 88.7 88.7 0.0
2008-Feb-05 Tue 1.52 1.52 1.52 1.52 420 ### ### ### 0.1
2008-Feb-04 Mon ### ### ### ### 70.4 70.4 0.0
2008-Feb-01 Fri 1.51 1.51 1.5 ### ### ### 0.0
2008-Jan-31 Thu ### ### ### ### 67.6 67.6 0.0
2008-Jan-30 Wed ### ### ### ### ### ### 0.0
2008-Jan-29 Tue 1.52 1.52 ### ### 11,240 8,542 ### ### 0.0
2008-Jan-25 Fri 1.54 1.54 1.5 1.54 ### ### ###
2008-Jan-24 Thu 1.44 1.54 1.44 1.54 90.9 90.9 ###
2008-Jan-23 Wed 1.51 1.55 1.51 1.55 20,345 31,127 69.4 69.4 ###
2008-Jan-22 Tue 1.56 ### 1.4 1.4 ### ### ###
2008-Jan-21 Mon 0 0 0 0 0 0.0
2008-Jan-18 Fri 1.57 1.57 1.56 1.57 13,680 ### ### ### 0.1
2008-Jan-17 Thu ### ### ### ### 22,580 0 20.9 20.9 0.0
2008-Jan-16 Wed ### ### ### ### 13,970 0 ### ### 0.0
2008-Jan-15 Tue ### ### ### ### 75.9 75.9 0.0
2008-Jan-14 Mon ### ### ### ### ### ### 0.0
2008-Jan-11 Fri ### ### ### ### 80.6 80.6 0.0
2008-Jan-10 Thu ### 1.7 ### 1.7 10,185 8,657 ### ### ###
2008-Jan-09 Wed ### 1.7 ### ### 73.4 73.4 0.0
2008-Jan-08 Tue 1.7 1.7 ### ### 71,942 61,150 ### ### 0.0
2008-Jan-07 Mon 1.7 1.7 1.7 1.7 77.1 77.1 ###
2008-Jan-04 Fri 1.7 1.75 1.7 1.75 6,456 ### 87.0 87.0 0.1
2008-Jan-03 Thu 0 0 0 0 0 0.0
2008-Jan-02 Wed 1.7 1.75 1.7 1.75 ### ### 0.1
2007-Dec-31 Mon 1.75 1.75 1.75 1.75 ### ### 0.1
2007-Dec-28 Fri ### 1.75 ### 1.75 ### ### 0.1
2007-Dec-27 Thu 1.7 1.71 1.685 1.71 70.7 70.7 0.1
2007-Dec-24 Mon 1.7 1.71 1.7 1.7 3,653 6,228 ### ### ###
2007-Dec-21 Fri 1.7 1.7 1.7 1.7 64.1 64.1 ###
2007-Dec-20 Thu 1.7 ### 1.7 1.7 ### ### ###
2007-Dec-19 Wed 1.71 1.71 1.71 1.71 ### ### 0.1
2007-Dec-18 Tue 1.7 1.7 1.7 1.7 61,085 103,844 ### ### ###
2007-Dec-17 Mon 1.71 1.71 1.7 1.7 ### ### ###
2007-Dec-14 Fri 1.71 1.71 1.71 1.71 ### ### 0.1
2007-Dec-13 Thu 1.72 1.72 1.71 1.71 35.3 35.3 0.1
2007-Dec-12 Wed 1.72 1.72 1.7 1.7 22.7 22.7 ###
2007-Dec-11 Tue 1.75 1.75 1.75 1.75 68.4 68.4 0.1
2007-Dec-10 Mon 1.75 1.75 1.75 1.75 ### ### 0.1
2007-Dec-07 Fri 1.73 1.75 1.73 1.75 ### ### 0.1
2007-Dec-06 Thu 1.7 1.75 1.7 1.75 9,025 ### ### ### 0.1
2007-Dec-05 Wed 1.74 1.74 1.71 1.71 22.4 22.4 0.1
2007-Dec-04 Tue 0 0 0 0 0 0.0
2007-Dec-03 Mon 1.73 1.73 1.72 1.72 ### ### 0.1
2007-Nov-30 Fri 1.76 1.76 1.72 1.72 15.5 15.5 0.1
2007-Nov-29 Thu 1.73 1.73 1.72 1.72 7,250 ### ### ### 0.1
2007-Nov-28 Wed 0 0 0 0 0 0.0
2007-Nov-27 Tue 1.72 1.72 1.72 1.72 ### ### 0.1
2007-Nov-26 Mon 1.78 1.78 1.72 1.75 22.4 22.4 0.1
2007-Nov-23 Fri 1.75 1.75 1.75 1.75 ### ### 0.1
2007-Nov-22 Thu 1.75 1.76 1.74 1.75 44,928 78,624 75.9 75.9 0.1
2007-Nov-21 Wed 1.75 1.75 1.74 1.74 ### ### 0.1
2007-Nov-20 Tue 1.73 1.78 1.73 1.78 ### ### 0.1
2007-Nov-19 Mon 1.8 1.8 1.75 1.75 ### ### 0.1
2007-Nov-16 Fri 1.79 1.8 1.75 1.8 ### ### 0.1
2007-Nov-15 Thu 1.73 1.78 1.73 1.78 6,925 12,153 ### ### 0.1
2007-Nov-14 Wed 1.73 1.75 1.73 1.75 74.8 74.8 0.1
2007-Nov-13 Tue 1.73 1.73 1.72 1.73 155,124 267,588 67.6 67.6 ###
2007-Nov-12 Mon 1.745 1.745 ### 1.73 23,272 ### 42.6 42.6 ###
2007-Nov-09 Fri ### ### ### ### 66.8 66.8 0.0
2007-Nov-08 Thu 1.745 1.745 1.7 ### 26,357 ### ### ### 0.0
2007-Nov-07 Wed 1.72 1.72 1.71 ### 34.3 34.3 0.0
2007-Nov-06 Tue 0 0 0 0 0 0.0
2007-Nov-05 Mon 1.72 1.725 ### ### 54.0 54.0 0.0
2007-Nov-02 Fri 1.74 1.79 1.7 1.79 76,047 ### ### ### 0.1
2007-Nov-01 Thu 1.76 1.76 1.75 1.75 14,250 ### 25.8 25.8 0.1
2007-Oct-31 Wed 1.76 1.76 1.76 1.76 ### ### 0.1
2007-Oct-30 Tue 1.75 1.75 1.75 1.75 ### ### 0.1
2007-Oct-29 Mon 1.76 1.76 1.74 1.75 18,725 ### ### ### 0.1
2007-Oct-26 Fri 1.76 1.76 1.75 1.75 28.6 28.6 0.1
2007-Oct-25 Thu 1.76 1.76 1.75 1.76 70.3 70.3 0.1
2007-Oct-24 Wed 1.76 1.76 1.76 1.76 ### ### 0.1
2007-Oct-23 Tue 1.76 1.76 1.76 1.76 60.6 60.6 0.1
2007-Oct-22 Mon 1.77 1.77 1.74 1.74 ### ### 0.1
2007-Oct-19 Fri 1.79 1.79 1.76 1.77 27.3 27.3 ###
2007-Oct-18 Thu 1.77 1.77 1.77 1.77 ### ### ###
2007-Oct-17 Wed 1.8 1.8 1.77 1.77 6,050 ### ### ### ###
2007-Oct-16 Tue 1.8 1.8 1.8 1.8 3,750 6,750 66.6 66.6 0.1
2007-Oct-15 Mon 1.75 1.8 1.75 1.8 33,680 59,782 88.8 88.8 0.1
2007-Oct-12 Fri 1.76 1.76 1.76 1.76 4,580 ### ### ### 0.1
2007-Oct-11 Thu 1.8 1.8 1.76 1.76 3,370 ### ### ### 0.1
2007-Oct-10 Wed 1.84 1.84 1.8 1.8 42,388 77,146 ### ### 0.1
2007-Oct-09 Tue 1.84 1.84 ### 1.84 ### ### ###
2007-Oct-08 Mon 1.84 1.84 1.84 1.84 67.7 67.7 ###
2007-Oct-05 Fri 1.85 ### 1.85 ### 83.5 83.5 0.0
2007-Oct-04 Thu 1.83 1.83 1.82 1.82 89,526 163,384 37.6 37.6 ###
2007-Oct-03 Wed 1.84 1.84 1.84 1.84 ### ### ###
2007-Oct-02 Tue 1.86 1.88 ### 1.88 ### ### 0.1
2007-Oct-01 Mon 1.87 1.87 1.86 1.86 ### ### 0.1
2007-Sep-28 Fri 1.86 1.88 1.85 1.86 8,640 ### 59.6 59.6 0.1
2007-Sep-27 Thu 1.86 1.88 1.85 1.85 101,052 ### ### ### 0.1
2007-Sep-26 Wed 0 0 0 0 0 0.0
2007-Sep-25 Tue 1.89 1.89 1.86 1.86 21.5 21.5 0.1
2007-Sep-24 Mon ### ### 1.875 1.875 ### ### ###
2007-Sep-21 Fri 1.87 ### 1.85 1.85 ### ### 0.1
2007-Sep-20 Thu 1.89 1.89 1.89 1.89 6,487 ### ### ### ###
2007-Sep-19 Wed 1.89 ### 1.87 1.87 21,625 ### ### ### ###
2007-Sep-18 Tue 1.85 1.87 1.85 1.87 ### ### ###
2007-Sep-17 Mon 1.85 1.85 1.85 1.85 ### ### 0.1
2007-Sep-14 Fri ### ### 1.82 1.85 ### ### 0.1
2007-Sep-13 Thu ### ### ### ### 72.5 72.5 0.0
2007-Sep-12 Wed 1.975 1.975 ### ### ### ### 0.0
2007-Sep-11 Tue ### 1.975 ### 1.975 ### ### ###
2007-Sep-10 Mon 1.87 ### 1.8 ### 79.7 79.7 0.0
2007-Sep-07 Fri 1.885 ### 1.88 ### 524,856 ### ### ### 0.0
2007-Sep-06 Thu 1.79 1.8 1.79 1.8 ### ### 0.1
2007-Sep-05 Wed 1.875 1.875 1.8 1.8 39,675 ### ### ### 0.1
2007-Sep-04 Tue 1.88 1.88 1.88 1.88 68.0 68.0 0.1
2007-Sep-03 Mon 1.89 1.89 1.89 1.89 5,250 9,922 66.6 66.6 ###
2007-Aug-31 Fri 1.81 ### 1.8 1.88 85.0 85.0 0.1
2007-Aug-30 Thu 1.78 1.83 1.78 1.8 76,674 ### 77.1 77.1 0.1
2007-Aug-29 Wed 1.84 1.84 1.78 1.78 40,275 ### 11.0 11.0 0.1
2007-Aug-28 Tue 1.8 1.85 1.8 1.85 27,540 ### 84.8 84.8 0.1
2007-Aug-27 Mon 1.82 ### 1.8 1.8 244,658 ### ### ### 0.1
2007-Aug-24 Fri 1.7 1.82 1.7 1.82 95.3 95.3 ###
2007-Aug-23 Thu ### ### ### ### 85,380 0 63.8 63.8 0.0
2007-Aug-22 Wed ### ### ### ### 16,250 0 62.5 62.5 0.0
2007-Aug-21 Tue ### ### ### ### 49,544 0 62.6 62.6 0.0
2007-Aug-20 Mon ### 1.645 ### ### ### ### 0.0
2007-Aug-17 Fri 1.485 1.51 1.485 1.485 ### ### ###
2007-Aug-16 Thu ### ### 1.46 1.54 35.1 35.1 ###
2007-Aug-15 Wed ### ### ### ### ### ### 0.0
2007-Aug-14 Tue ### ### ### ### 29,782 0 ### ### 0.0
2007-Aug-13 Mon ### ### ### ### ### ### 0.0
2007-Aug-10 Fri ### ### ### ### 71,754 0 ### ### 0.0
2007-Aug-09 Thu ### ### ### ### 47,227 0 ### ### 0.0
2007-Aug-08 Wed ### ### ### ### 0 0.0
2007-Aug-07 Tue 1.57 1.59 ### ### ### ### 0.0
2007-Aug-06 Mon 1.57 ### 1.55 1.56 ### ### ###
2007-Aug-03 Fri ### ### 1.55 1.57 618,423 479,277 13.5 13.5 0.1
2007-Aug-02 Thu ### ### ### ### 30,625 0 78.3 78.3 0.0
2007-Aug-01 Wed ### ### ### ### 149,380 0 ### ### 0.0
2007-Jul-31 Tue 1.675 1.675 ### ### ### ### 0.0
2007-Jul-30 Mon ### 1.675 ### ### 100,620 ### ### ### 0.0
2007-Jul-27 Fri ### ### ### 1.675 72.7 72.7 ###
2007-Jul-26 Thu ### 1.7 ### 1.7 89,950 76,457 ### ### ###
2007-Jul-25 Wed ### 1.7 ### ### ### ### 0.0
2007-Jul-24 Tue 1.7 1.7 ### ### ### ### 0.0
2007-Jul-23 Mon 1.7 ### 1.7 1.7 41,170 ### ### ### ###
2007-Jul-20 Fri 1.7 1.71 1.7 1.7 ### ### ###
2007-Jul-19 Thu 1.7 1.7 1.7 1.7 63.5 63.5 ###
2007-Jul-18 Wed 1.7 1.72 1.7 1.72 ### ### 0.1
2007-Jul-17 Tue 1.7 1.71 1.7 1.71 73.0 73.0 0.1
2007-Jul-16 Mon 1.71 1.71 1.7 1.7 46,885 ### 33.7 33.7 ###
2007-Jul-13 Fri ### 1.71 ### 1.71 ### ### 0.1
2007-Jul-12 Thu ### 1.7 ### 1.7 24,988 ### 64.7 64.7 ###
2007-Jul-11 Wed 1.7 1.71 ### ### ### ### 0.0
2007-Jul-10 Tue ### 1.7 ### 1.7 ### ### ###
2007-Jul-09 Mon 1.7 1.7 ### ### 720,541 612,459 ### ### 0.0
2007-Jul-06 Fri ### 1.7 ### 1.7 64,880 55,148 71.5 71.5 ###
2007-Jul-05 Thu 1.7 1.7 ### ### 31.4 31.4 0.0
2007-Jul-04 Wed ### 1.7 ### 1.7 74.3 74.3 ###
2007-Jul-03 Tue 1.685 ### ### ### 279,972 0 71.6 71.6 0.0
2007-Jul-02 Mon ### 1.7 1.675 1.685 195,280 ### 69.4 69.4 ###
2007-Jun-29 Fri 1.7 ### 1.685 ### 55,650 46,885 60.8 60.8 0.0
2007-Jun-28 Thu ### ### 1.7 1.7 ### ### ###
2007-Jun-27 Wed 1.7 1.7 1.685 ### ### ### 0.0
2007-Jun-26 Tue 1.7 1.7 ### ### 92,583 ### 35.6 35.6 0.0
2007-Jun-25 Mon 1.7 1.7 ### ### 32.3 32.3 0.0
2007-Jun-22 Fri ### 1.7 ### 1.7 231,470 196,749 ### ### ###
2007-Jun-21 Thu ### ### ### ### 31.8 31.8 0.0
2007-Jun-20 Wed ### ### ### ### 77,442 0 ### ### 0.0
2007-Jun-19 Tue ### ### ### ### ### ### 0.0
2007-Jun-18 Mon ### ### ### ### 23.6 23.6 0.0
2007-Jun-15 Fri ### ### ### ### 66.0 66.0 0.0
2007-Jun-14 Thu ### ### ### ### 34,680 0 71.2 71.2 0.0
2007-Jun-13 Wed ### 1.7 ### ### ### ### 0.0
2007-Jun-12 Tue ### 1.7 ### 1.7 ### ### ###
2007-Jun-08 Fri ### ### ### ### ### ### 0.0
2007-Jun-07 Thu ### ### ### ### 221,677 0 ### ### 0.0
2007-Jun-06 Wed ### 1.71 ### ### 944,824 807,824 12.5 12.5 0.0
2007-Jun-05 Tue 1.7 1.72 1.7 1.71 73.1 73.1 0.1
2007-Jun-04 Mon 1.71 1.71 1.7 1.7 418,346 713,279 34.1 34.1 ###
2007-Jun-01 Fri ### 1.71 1.7 1.7 217,872 371,471 33.6 33.6 ###
2007-May-31 Thu 1.74 1.74 1.7 1.7 131,744 ### 14.1 14.1 ###
2007-May-30 Wed 1.7 1.73 ### ### 114,573 ### 78.9 78.9 0.0
2007-May-29 Tue 1.72 1.74 ### 1.7 ### ### ###
2007-May-28 Mon 1.7 1.79 1.7 ### 642,073 ### ### ### 0.0
2007-May-25 Fri ### 1.7 1.59 ### ### ### 0.0
2007-May-24 Thu ### ### 1.58 1.585 2,954,576 ### 6.8 6.8 ###
2007-May-23 Wed ### 1.685 ### ### 32.2 32.2 0.0
2007-May-22 Tue 1.5 ### 1.47 ### ### ### 0.0
2007-May-21 Mon ### 1.45 ### 1.4 8,226,649 5,964,320 94.8 94.8 ###


<< Previous 1 2 3 4 5 6 7 8 9 10
     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 2026-02-22 01:37:26 thru 2026-02-22 01:37:26 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000