Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Tue 26-Feb-24 01:20:26 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 13...

     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 .. Friday 20th 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 11 12 13 14 15 16 17 18 19 20 Next >>


End of day Prices (full format),

224 Days for (SGH) SLATER & GORDON LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2013-Sep-12 Thu 3.51 ### 3.46 ### 211,244 365,452 88.3 88.3 0.0
2013-Sep-11 Wed 3.59 3.59 3.45 3.5 ### ### 0.3
2013-Sep-10 Tue ### ### 3.57 3.59 20.5 20.5 ###
2013-Sep-09 Mon 3.74 3.74 ### ### 10.9 10.9 0.0
2013-Sep-06 Fri 3.59 3.7 3.58 ### ### ### 0.0
2013-Sep-05 Thu 3.57 3.73 3.55 3.59 481,383 ### 78.7 78.7 ###
2013-Sep-04 Wed 3.5 3.55 3.45 3.52 ### ### ###
2013-Sep-03 Tue 3.54 3.55 3.5 3.52 564,328 1,989,256 ### ### ###
2013-Sep-02 Mon ### 3.54 ### 3.5 399,020 ### ### ### 0.3
2013-Aug-30 Fri ### 3.4 ### ### 624,649 ### ### ### 0.0
2013-Aug-29 Thu ### ### 3.27 ### 291,940 477,321 ### ### 0.0
2013-Aug-28 Wed 3.4 3.41 ### ### 442,778 ### 27.9 27.9 0.0
2013-Aug-27 Tue ### 3.49 ### 3.4 361,421 630,679 79.4 79.4 0.2
2013-Aug-26 Mon 3.5 3.53 ### ### 243,546 429,858 10.7 10.7 0.0
2013-Aug-23 Fri 3.48 3.53 3.45 3.5 463,357 ### 68.9 68.9 0.3
2013-Aug-22 Thu ### 3.48 3.28 3.42 306,477 ### 91.2 91.2 0.2
2013-Aug-21 Wed 3.25 ### ### 3.25 ### ### 0.2
2013-Aug-20 Tue ### ### ### ### 0 0.0
2013-Aug-19 Mon ### ### ### ### 0 0.0
2013-Aug-16 Fri ### ### ### ### 72,559 0 78.6 78.6 0.0
2013-Aug-15 Thu ### ### ### ### 172,742 0 ### ### 0.0
2013-Aug-14 Wed ### ### ### ### 259,622 0 25.9 25.9 0.0
2013-Aug-13 Tue ### ### 3 ### 62.5 62.5 0.0
2013-Aug-12 Mon ### ### ### ### ### ### 0.0
2013-Aug-09 Fri ### ### ### ### 828,945 0 26.7 26.7 0.0
2013-Aug-08 Thu ### ### ### ### 116,723 0 22.5 22.5 0.0
2013-Aug-07 Wed ### ### ### ### ### ### 0.0
2013-Aug-06 Tue ### ### ### ### 88,458 0 ### ### 0.0
2013-Aug-05 Mon ### ### ### ### 76.1 76.1 0.0
2013-Aug-02 Fri ### ### ### ### 75.0 75.0 0.0
2013-Aug-01 Thu ### ### ### ### ### ### 0.0
2013-Jul-31 Wed ### ### ### ### 18.7 18.7 0.0
2013-Jul-30 Tue ### ### ### ### 194,378 0 ### ### 0.0
2013-Jul-29 Mon ### 3.2 ### ### 108,979 ### 77.1 77.1 0.0
2013-Jul-26 Fri ### ### ### ### 73.6 73.6 0.0
2013-Jul-25 Thu ### ### ### ### 228,189 0 29.6 29.6 0.0
2013-Jul-24 Wed ### ### ### ### 179,750 0 25.1 25.1 0.0
2013-Jul-23 Tue ### ### ### ### ### ### 0.0
2013-Jul-22 Mon ### ### ### ### 1,007,389 0 ### ### 0.0
2013-Jul-19 Fri ### ### ### ### 235,089 0 73.5 73.5 0.0
2013-Jul-18 Thu ### ### ### ### ### ### 0.0
2013-Jul-17 Wed 3.26 3.26 ### ### 5.8 5.8 0.0
2013-Jul-16 Tue 3.25 3.26 3.23 3.25 76.6 76.6 0.2
2013-Jul-15 Mon ### ### 3.25 3.28 175,648 285,428 ### ### 0.2
2013-Jul-12 Fri ### ### 3.23 3.25 94,458 152,549 ### ### 0.2
2013-Jul-11 Thu ### ### 3.26 ### 135,755 221,280 ### ### 0.0
2013-Jul-10 Wed 3.29 ### 3.22 ### 84.0 84.0 0.0
2013-Jul-09 Tue ### ### 3.27 ### ### ### 0.0
2013-Jul-08 Mon 3.21 ### ### ### ### ### 0.0
2013-Jul-05 Fri 3.22 3.24 ### 3.21 25.0 25.0 ###
2013-Jul-04 Thu ### 3.2 ### 3.2 239,658 383,452 85.9 85.9 0.2
2013-Jul-03 Wed ### ### ### ### 409,284 0 93.8 93.8 0.0
2013-Jul-02 Tue 2.86 ### 2.86 ### 79.8 79.8 0.0
2013-Jul-01 Mon 2.81 2.88 2.81 2.86 177,642 ### ### ### 0.2
2013-Jun-28 Fri 2.81 2.81 2.77 2.78 25.3 25.3 0.2
2013-Jun-27 Thu 2.75 2.8 2.72 2.775 350,728 ### ### ### 0.2
2013-Jun-26 Wed 2.76 2.8 2.75 2.76 571,920 1,587,078 ### ### 0.2
2013-Jun-25 Tue 2.73 2.76 2.72 2.75 ### ### ###
2013-Jun-24 Mon ### 2.75 ### 2.73 1,005,648 ### 91.3 91.3 ###
2013-Jun-21 Fri ### 2.7 ### ### ### ### 0.0
2013-Jun-20 Thu ### 2.71 ### ### 95,583 ### 27.1 27.1 0.0
2013-Jun-19 Wed 2.7 2.71 ### 2.71 364,750 ### 71.5 71.5 ###
2013-Jun-18 Tue 2.7 2.71 2.58 2.7 265,672 ### ### ### 0.2
2013-Jun-17 Mon 2.74 2.74 2.7 2.72 104,946 285,453 ### ### 0.2
2013-Jun-14 Fri 2.73 2.76 2.72 2.73 119,078 326,273 ### ### ###
2013-Jun-13 Thu 2.73 2.76 ### 2.74 80.0 80.0 0.2
2013-Jun-12 Wed 2.78 2.78 ### 2.72 222,281 308,970 20.0 20.0 0.2
2013-Jun-11 Tue 2.8 2.85 2.75 2.76 ### ### 0.2
2013-Jun-07 Fri 2.79 2.86 2.76 2.8 74.8 74.8 0.2
2013-Jun-06 Thu 2.81 2.84 2.75 2.84 99,644 ### 83.4 83.4 0.2
2013-Jun-05 Wed 2.84 2.85 2.8 2.82 29.6 29.6 ###
2013-Jun-04 Tue 2.89 ### 2.86 2.86 296,544 424,057 ### ### 0.2
2013-Jun-03 Mon 2.88 ### 2.83 ### 265,026 ### ### ### 0.0
2013-May-31 Fri ### ### 2.89 ### 107,771 155,729 ### ### 0.0
2013-May-30 Thu 3 3 ### ### ### ### 0.0
2013-May-29 Wed ### ### ### ### ### ### 0.0
2013-May-28 Tue ### ### ### ### 406,623 0 ### ### 0.0
2013-May-27 Mon ### ### 2.88 ### 85.3 85.3 0.0
2013-May-24 Fri ### 3 ### ### 83.4 83.4 0.0
2013-May-23 Thu 3 3 ### ### 114,744 ### 35.7 35.7 0.0
2013-May-22 Wed 3 3 ### 3 ### ### 0.2
2013-May-21 Tue ### ### 3 3 23.2 23.2 0.2
2013-May-20 Mon ### ### 3 ### 33.4 33.4 0.0
2013-May-17 Fri ### ### ### ### 31.5 31.5 0.0
2013-May-16 Thu ### ### ### ### 86.9 86.9 0.0
2013-May-15 Wed 2.85 ### 2.85 ### ### ### 0.0
2013-May-14 Tue 2.82 2.88 2.82 2.83 546,458 ### 74.6 74.6 0.2
2013-May-13 Mon 2.79 ### 2.79 2.89 ### ### ###
2013-May-10 Fri 2.76 2.79 2.75 2.78 ### ### 0.2
2013-May-09 Thu 2.8 2.8 ### 2.74 352,626 493,676 ### ### 0.2
2013-May-08 Wed 2.8 2.8 ### 2.7 1,671,586 2,340,220 9.7 9.7 0.2
2013-May-07 Tue ### ### ### ### 0 0.0
2013-May-06 Mon 2.75 ### 2.75 ### ### ### 0.0
2013-May-03 Fri 2.7 2.75 ### 2.7 140,175 192,740 ### ### 0.2
2013-May-02 Thu ### ### ### ### ### ### 0.0
2013-May-01 Wed 2.72 2.72 ### ### ### ### 0.0
2013-Apr-30 Tue ### 2.74 ### ### 68,683 ### 81.7 81.7 0.0
2013-Apr-29 Mon ### ### ### ### ### ### 0.0
2013-Apr-26 Fri ### ### ### ### ### ### 0.0
2013-Apr-24 Wed ### ### 2.58 ### 63.9 63.9 0.0
2013-Apr-23 Tue 2.58 2.59 2.56 2.59 ### ### 0.2
2013-Apr-22 Mon 2.57 ### 2.56 ### 36,476 46,689 ### ### 0.0
2013-Apr-19 Fri 2.58 ### 2.57 ### 81.0 81.0 0.0
2013-Apr-18 Thu 2.59 ### 2.56 ### 87.2 87.2 0.0
2013-Apr-17 Wed ### ### ### ### 30.8 30.8 0.0
2013-Apr-16 Tue ### ### ### ### 688 0 71.4 71.4 0.0
2013-Apr-15 Mon ### ### 2.52 ### ### ### 0.0
2013-Apr-12 Fri ### ### 2.59 ### 8,626 11,170 ### ### 0.0
2013-Apr-11 Thu ### ### 2.5 2.55 17.9 17.9 0.2
2013-Apr-10 Wed ### ### 2.55 ### 36,543 ### 67.7 67.7 0.0
2013-Apr-09 Tue ### ### 2.58 ### ### ### 0.0
2013-Apr-08 Mon ### ### ### ### ### ### 0.0
2013-Apr-05 Fri 2.55 ### 2.52 ### 53,588 67,520 ### ### 0.0
2013-Apr-04 Thu ### ### 2.54 2.54 391,840 ### 20.0 20.0 ###
2013-Apr-03 Wed ### ### ### ### 80.3 80.3 0.0
2013-Apr-02 Tue 2.59 ### 2.55 ### ### ### 0.0
2013-Mar-28 Thu ### ### 2.59 2.59 16,542 21,421 ### ### 0.2
2013-Mar-27 Wed ### ### 2.56 2.57 29,759 ### ### ### ###
2013-Mar-26 Tue 2.54 ### 2.53 2.55 75.1 75.1 0.2
2013-Mar-25 Mon 2.55 2.57 2.54 2.54 134,253 ### 30.3 30.3 ###
2013-Mar-22 Fri ### ### 2.54 2.55 1,183,343 1,502,845 ### ### 0.2
2013-Mar-21 Thu 2.56 ### 2.56 ### 56,186 ### ### ### 0.0
2013-Mar-20 Wed 2.51 ### 2.51 2.58 ### ### 0.2
2013-Mar-19 Tue ### ### 2.55 ### ### ### 0.0
2013-Mar-18 Mon ### ### ### ### ### ### 0.0
2013-Mar-15 Fri ### 2.7 ### ### 84,787 ### ### ### 0.0
2013-Mar-14 Thu ### 2.7 ### 2.7 ### ### 0.2
2013-Mar-13 Wed 2.78 2.78 ### 2.73 121,757 169,242 20.4 20.4 ###
2013-Mar-12 Tue 2.79 2.8 2.78 2.79 75,355 210,240 78.7 78.7 ###
2013-Mar-11 Mon 2.79 2.8 2.75 2.8 24,129 66,957 ### ### 0.2
2013-Mar-08 Fri 2.8 2.84 2.78 2.79 ### ### ###
2013-Mar-07 Thu 2.8 2.84 2.73 2.79 ### ### ###
2013-Mar-06 Wed ### 2.8 2.655 2.78 258,324 704,578 92.4 92.4 0.2
2013-Mar-05 Tue ### ### ### ### 75.8 75.8 0.0
2013-Mar-04 Mon ### 2.73 ### ### 80,255 109,548 ### ### 0.0
2013-Mar-01 Fri 2.48 2.75 2.48 ### 105,648 ### ### ### 0.0
2013-Feb-28 Thu 2.45 ### 2.45 2.5 80.9 80.9 0.2
2013-Feb-27 Wed 2.4 2.45 2.4 2.4 1,295,276 3,141,044 70.5 70.5 ###
2013-Feb-26 Tue ### ### ### ### 19,680 0 ### ### 0.0
2013-Feb-25 Mon ### ### ### ### ### ### 0.0
2013-Feb-22 Fri ### ### ### ### 240 0 62.0 62.0 0.0
2013-Feb-21 Thu ### ### ### ### 30,829 0 85.7 85.7 0.0
2013-Feb-20 Wed 2.28 ### 2.28 ### 102,887 ### 88.1 88.1 0.0
2013-Feb-19 Tue 2.29 ### 2.29 2.29 70.9 70.9 ###
2013-Feb-18 Mon ### ### 2.28 2.29 32.3 32.3 ###
2013-Feb-15 Fri ### ### ### ### ### ### 0.0
2013-Feb-14 Thu ### ### ### ### 6,750 0 76.2 76.2 0.0
2013-Feb-13 Wed ### ### ### ### 1,755 0 ### ### 0.0
2013-Feb-12 Tue 2.25 ### 2.25 ### ### ### 0.0
2013-Feb-11 Mon 2.24 2.25 2.24 2.24 ### ### ###
2013-Feb-08 Fri 2.25 2.25 2.21 2.21 29,781 ### ### ### 0.2
2013-Feb-07 Thu 2.24 2.25 2.23 2.245 38,282 85,751 ### ### ###
2013-Feb-06 Wed 2.25 2.25 2.23 2.24 124,371 ### ### ### ###
2013-Feb-05 Tue 2.25 2.29 2.24 2.25 73.5 73.5 ###
2013-Feb-04 Mon ### 2.25 ### 2.25 8,224 9,252 ### ### ###
2013-Feb-01 Fri ### 2.23 ### ### 53,822 ### 78.0 78.0 0.0
2013-Jan-31 Thu ### 2.2 ### ### 29.7 29.7 0.0
2013-Jan-30 Wed ### ### ### ### ### ### 0.0
2013-Jan-29 Tue ### 2.2 ### ### 143,528 157,880 70.9 70.9 0.0
2013-Jan-25 Fri ### 2.22 ### ### ### ### 0.0
2013-Jan-24 Thu ### 2.2 ### ### 69.1 69.1 0.0
2013-Jan-23 Wed ### 2.2 ### 2.2 ### ### 0.2
2013-Jan-22 Tue ### 2.2 ### ### 158,155 173,970 28.6 28.6 0.0
2013-Jan-21 Mon 2.21 2.21 ### ### 16,377 ### 20.6 20.6 0.0
2013-Jan-18 Fri 2.2 2.21 2.2 2.21 44,986 ### 74.0 74.0 0.2
2013-Jan-17 Thu 2.22 2.23 ### ### 36,158 ### ### ### 0.0
2013-Jan-16 Wed 2.24 2.25 2.24 2.25 29,124 65,383 68.9 68.9 ###
2013-Jan-15 Tue 2.22 2.25 2.2 2.25 ### ### ###
2013-Jan-14 Mon 2.23 2.25 2.2 2.25 ### ### ###
2013-Jan-11 Fri 2.21 ### 2.2 2.22 ### ### 0.2
2013-Jan-10 Thu 2.2 2.21 ### 2.21 72.3 72.3 0.2
2013-Jan-09 Wed 2.21 2.21 ### 2.2 78,074 86,271 23.8 23.8 0.2
2013-Jan-08 Tue ### 2.2 ### ### ### ### 0.0
2013-Jan-07 Mon 2.2 2.2 ### ### 30,042 33,046 ### ### 0.0
2013-Jan-04 Fri ### 2.2 ### 2.2 207,385 228,123 ### ### 0.2
2013-Jan-03 Thu 2.27 2.29 2.23 2.29 ### ### ###
2013-Jan-02 Wed ### 2.27 ### 2.27 64,885 73,644 92.5 92.5 0.2
2012-Dec-31 Mon ### ### ### ### ### ### 0.0
2012-Dec-28 Fri ### ### ### ### 104,247 0 86.6 86.6 0.0
2012-Dec-27 Thu ### ### ### ### ### ### 0.0
2012-Dec-24 Mon ### ### ### ### ### ### 0.0
2012-Dec-21 Fri ### ### ### ### 56,880 0 ### ### 0.0
2012-Dec-20 Thu ### ### ### ### 42,053 0 70.2 70.2 0.0
2012-Dec-19 Wed ### ### ### ### 89.6 89.6 0.0
2012-Dec-18 Tue ### ### 2 ### 50,948 50,948 ### ### 0.0
2012-Dec-17 Mon ### ### ### 2 354,845 0 79.1 79.1 0.1
2012-Dec-14 Fri ### ### ### ### 0 0.0
2012-Dec-13 Thu ### ### ### ### 28.1 28.1 0.0
2012-Dec-12 Wed ### ### ### ### 102,857 0 70.6 70.6 0.0
2012-Dec-11 Tue 1.985 1.985 1.975 ### 118,188 ### 26.8 26.8 0.0
2012-Dec-10 Mon ### ### ### ### 21,050 0 ### ### 0.0
2012-Dec-07 Fri ### ### ### ### 0 0.0
2012-Dec-06 Thu ### ### ### ### 91.5 91.5 0.0
2012-Dec-05 Wed ### ### ### ### 382,871 0 94.0 94.0 0.0
2012-Dec-04 Tue 2 2 ### ### 34.5 34.5 0.0
2012-Dec-03 Mon 2 2 1.985 2 ### ### 0.1
2012-Nov-30 Fri 2 ### ### 2 64.7 64.7 0.1
2012-Nov-29 Thu ### ### ### 2 233,782 0 ### ### 0.1
2012-Nov-28 Wed 1.985 1.985 ### ### ### ### 0.0
2012-Nov-27 Tue ### ### ### ### 264,080 0 21.7 21.7 0.0
2012-Nov-26 Mon 2 2 1.975 2 74.2 74.2 0.1
2012-Nov-23 Fri ### ### ### ### 130,977 0 ### ### 0.0
2012-Nov-22 Thu 1.945 ### ### ### 68.9 68.9 0.0
2012-Nov-21 Wed ### ### ### 1.945 28,246 0 86.3 86.3 0.1
2012-Nov-20 Tue ### ### ### ### 29,823 0 23.4 23.4 0.0
2012-Nov-19 Mon ### ### ### ### ### ### 0.0
2012-Nov-16 Fri 1.945 1.945 ### ### 21,687 ### 15.9 15.9 0.0
2012-Nov-15 Thu ### ### ### ### 70,941 0 88.9 88.9 0.0
2012-Nov-14 Wed ### ### ### ### ### ### 0.0
2012-Nov-13 Tue 1.88 ### 1.84 ### 201,080 ### 84.7 84.7 0.0
2012-Nov-12 Mon ### ### 1.88 ### 12.4 12.4 0.0
2012-Nov-09 Fri ### ### ### ### 59,788 0 ### ### 0.0
2012-Nov-08 Thu ### ### ### ### 67.7 67.7 0.0
2012-Nov-07 Wed ### ### ### ### 23.2 23.2 0.0
2012-Nov-06 Tue ### ### ### ### 49,980 0 74.7 74.7 0.0
2012-Nov-05 Mon ### ### ### ### ### ### 0.0
2012-Nov-02 Fri 2 2 ### ### 28.1 28.1 0.0
2012-Nov-01 Thu ### ### 1.985 ### ### ### 0.0
2012-Oct-31 Wed ### ### ### ### 24.3 24.3 0.0
2012-Oct-30 Tue ### 2 1.975 2 ### ### 0.1
2012-Oct-29 Mon ### ### ### 1.975 6,243 0 ### ### ###
2012-Oct-26 Fri ### ### ### ### ### ### 0.0
2012-Oct-25 Thu ### ### ### ### 27.0 27.0 0.0
2012-Oct-24 Wed ### ### ### ### 25,970 0 ### ### 0.0


<< 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 2026-02-24 01:20:26 thru 2026-02-24 01:20:26 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000