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 26-Feb-23 06:25:16 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 14...

     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 21 22 23 24 25 26 Next >>


End of day Prices (full format),

169 Days for (SGH) SLATER & GORDON LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2015-Aug-21 Fri ### ### ### ### ### ### 0.0
2015-Aug-20 Thu 3 ### ### ### ### ### 0.0
2015-Aug-19 Wed ### ### ### ### 11.6 11.6 0.0
2015-Aug-18 Tue ### 3.21 ### ### 2,189,375 3,513,946 ### ### 0.0
2015-Aug-17 Mon 3.2 3.28 ### ### 20.2 20.2 0.0
2015-Aug-14 Fri 3.21 3.28 ### ### 5,305,146 ### ### ### 0.0
2015-Aug-13 Thu 3.26 3.29 ### 3.2 2,794,840 ### 17.4 17.4 0.2
2015-Aug-12 Wed ### 3.4 3.22 3.24 11.7 11.7 ###
2015-Aug-11 Tue ### 3.4 3.325 ### 2,224,244 7,479,020 ### ### 0.0
2015-Aug-10 Mon ### ### 3.26 3.27 23.6 23.6 ###
2015-Aug-07 Fri ### 3.44 3.22 3.27 ### ### ###
2015-Aug-06 Thu 2.85 ### ### ### ### ### 0.0
2015-Aug-05 Wed ### 3.42 3.21 3.27 4,844,359 16,059,050 ### ### ###
2015-Aug-04 Tue 3.48 3.52 ### ### 12.9 12.9 0.0
2015-Aug-03 Mon 3.46 3.5 3.43 3.46 76.8 76.8 0.2
2015-Jul-31 Fri 3.52 3.52 3.4 3.42 11.0 11.0 0.2
2015-Jul-30 Thu 3.57 3.59 3.46 3.46 9.8 9.8 0.2
2015-Jul-29 Wed ### ### 3.53 3.55 ### ### ###
2015-Jul-28 Tue 3.42 ### ### 3.52 91.6 91.6 ###
2015-Jul-27 Mon 3.58 ### 3.45 3.47 3,106,851 ### 11.5 11.5 0.2
2015-Jul-24 Fri ### ### 3.57 ### 3.0 3.0 0.0
2015-Jul-23 Thu 3.85 ### 3.83 ### 84.2 84.2 0.0
2015-Jul-22 Wed 3.87 ### 3.83 3.85 33.8 33.8 0.3
2015-Jul-21 Tue ### ### 3.85 3.86 12.5 12.5 0.3
2015-Jul-20 Mon ### ### 3.86 ### 4,166,277 ### 69.8 69.8 0.0
2015-Jul-17 Fri 3.77 ### 3.75 3.87 ### ### ###
2015-Jul-16 Thu 3.89 ### 3.7 3.75 4,278,281 ### ### ### 0.3
2015-Jul-15 Wed 3.75 3.86 3.72 3.81 5,308,640 20,119,745 ### ### 0.3
2015-Jul-14 Tue ### 3.75 3.52 ### ### ### 0.0
2015-Jul-13 Mon 3.42 3.56 ### 3.5 3,560,058 ### ### ### 0.3
2015-Jul-10 Fri 3.4 3.51 ### ### 3,132,851 5,498,153 ### ### 0.0
2015-Jul-09 Thu 3.47 3.48 ### ### ### ### 0.0
2015-Jul-08 Wed ### 3.71 3.5 3.51 18.7 18.7 ###
2015-Jul-07 Tue 3.73 3.83 ### ### 14.6 14.6 0.0
2015-Jul-06 Mon 3.78 3.8 ### ### 3,587,040 6,815,376 ### ### 0.0
2015-Jul-03 Fri 3.82 3.87 3.77 3.83 ### ### ###
2015-Jul-02 Thu 3.81 ### 3.75 3.77 9,508,150 17,827,781 ### ### ###
2015-Jul-01 Wed 3.74 ### ### ### ### ### 0.0
2015-Jun-30 Tue ### 3.7 3.29 3.56 16,918,176 59,129,025 ### ### 0.3
2015-Jun-29 Mon 4.4 4.4 3.5 3.78 32,221,084 127,273,281 ### ### 0.3
2015-Jun-26 Fri 5.2 5.21 ### ### 9,285,245 ### 13.1 13.1 0.0
2015-Jun-25 Thu ### 5.55 4.85 ### 8.3 8.3 0.0
2015-Jun-24 Wed ### 6.45 ### ### 6,259,780 ### ### ### 0.0
2015-Jun-23 Tue 6.45 6.56 6.41 6.49 ### ### ###
2015-Jun-22 Mon 6.26 6.4 ### ### ### ### 0.0
2015-Jun-19 Fri ### ### 6.155 6.27 ### ### 0.4
2015-Jun-18 Thu 6.25 6.25 ### ### 2,423,220 ### ### ### 0.0
2015-Jun-17 Wed 6.29 ### 6.2 6.25 2,040,570 ### ### ### ###
2015-Jun-16 Tue ### ### 6.22 6.25 ### ### ###
2015-Jun-15 Mon ### ### 6.22 6.29 1,602,980 ### 33.6 33.6 ###
2015-Jun-12 Fri 6.24 ### 6.22 6.29 2,221,445 ### ### ### ###
2015-Jun-11 Thu ### 6.25 ### 6.2 ### ### 0.4
2015-Jun-10 Wed 6.23 6.23 ### ### ### ### 0.0
2015-Jun-09 Tue 6.25 ### ### 6.22 ### ### 0.4
2015-Jun-05 Fri ### ### ### 6.25 1,977,443 0 79.6 79.6 ###
2015-Jun-04 Thu 6.4 6.4 6.22 6.22 17.1 17.1 0.4
2015-Jun-03 Wed 6.4 6.4 6.28 ### 4,216,028 ### ### ### 0.0
2015-Jun-02 Tue 6.25 6.41 6.25 ### 88.1 88.1 0.0
2015-Jun-01 Mon ### 6.26 ### 6.2 90.3 90.3 0.4
2015-May-29 Fri ### ### ### ### ### ### 0.0
2015-May-28 Thu ### ### 5.83 ### ### ### 0.0
2015-May-27 Wed ### ### ### ### ### ### 0.0
2015-May-26 Tue ### ### ### ### 3,729,986 0 ### ### 0.0
2015-May-25 Mon 6.28 6.28 ### ### 2,826,152 ### ### ### 0.0
2015-May-22 Fri 6.2 6.25 ### 6.22 1,781,178 5,566,181 73.3 73.3 0.4
2015-May-21 Thu ### ### ### ### 1,861,874 0 ### ### 0.0
2015-May-20 Wed ### 6.2 ### ### ### ### 0.0
2015-May-19 Tue 6.25 6.255 ### ### 5,629,984 17,607,774 ### ### 0.0
2015-May-18 Mon 6.27 ### ### 6.21 2,377,386 0 28.7 28.7 ###
2015-May-15 Fri ### 6.26 ### ### ### ### 0.0
2015-May-14 Thu ### ### ### ### 6,859,679 0 ### ### 0.0
2015-May-13 Wed 6 ### ### ### 72.2 72.2 0.0
2015-May-12 Tue ### ### ### ### 3,309,474 0 24.7 24.7 0.0
2015-May-11 Mon ### ### 6 ### 4,594,849 13,784,547 ### ### 0.0
2015-May-08 Fri ### ### 5.77 ### 7,003,924 20,206,320 ### ### 0.0
2015-May-07 Thu ### ### ### 6.23 2,745,559 0 17.9 17.9 0.4
2015-May-06 Wed 6.59 6.59 ### ### ### ### 0.0
2015-May-05 Tue 6.7 6.7 6.55 ### 23.6 23.6 0.0
2015-May-04 Mon ### 6.54 ### 6.48 81.6 81.6 0.5
2015-May-01 Fri ### ### 6.22 ### 25.2 25.2 0.0
2015-Apr-30 Thu ### 6.44 6.25 ### ### ### 0.0
2015-Apr-29 Wed 6.7 6.7 6.41 6.41 ### ### 0.5
2015-Apr-28 Tue 6.7 6.75 6.55 6.58 18.1 18.1 0.5
2015-Apr-27 Mon ### 6.73 ### ### 78.2 78.2 0.0
2015-Apr-24 Fri 6.53 ### 6.51 6.58 5,693,655 18,532,847 72.4 72.4 0.5
2015-Apr-23 Thu 6.26 6.56 6.2 6.49 91.2 91.2 ###
2015-Apr-22 Wed ### ### 6.4 6.42 3,347,389 10,711,644 12.0 12.0 0.5
2015-Apr-21 Tue ### 6.74 6.5 6.56 ### ### 0.5
2015-Apr-20 Mon 6.8 6.83 6.52 6.54 5,808,122 ### ### ### 0.5
2015-Apr-17 Fri 7.21 7.28 6.86 6.87 5,660,554 ### 7.5 7.5 ###
2015-Apr-16 Thu 7.24 7.28 ### 7.21 ### ### ###
2015-Apr-15 Wed 7.5 7.51 ### 7.21 4,657,251 17,487,977 9.4 9.4 ###
2015-Apr-14 Tue 7.5 ### 7.48 7.57 ### ### ###
2015-Apr-13 Mon ### 7.48 7.29 7.47 ### ### ###
2015-Apr-10 Fri 7.28 ### ### 7.29 2,653,579 0 69.9 69.9 ###
2015-Apr-09 Thu ### 7.53 7.27 7.27 21.1 21.1 ###
2015-Apr-08 Wed 7.55 ### 7.28 7.52 24.4 24.4 0.5
2015-Apr-07 Tue ### ### ### ### 3,207,123 0 10.1 10.1 0.0
2015-Apr-02 Thu 7.75 ### 7.48 7.85 79.8 79.8 ###
2015-Apr-01 Wed 7.55 7.55 7.55 7.55 0 ###
2015-Mar-31 Tue 7.55 7.55 7.55 7.55 0 ###
2015-Mar-30 Mon 7.55 7.55 7.55 7.55 0 ###
2015-Mar-27 Fri 7.45 7.57 7.42 7.55 1,073,982 ### ### ### ###
2015-Mar-26 Thu ### 7.72 7.41 ### 21.2 21.2 0.0
2015-Mar-25 Wed 7.7 7.7 7.54 7.57 ### ### ###
2015-Mar-24 Tue ### ### 7.51 ### 654,046 2,455,942 ### ### 0.0
2015-Mar-23 Mon ### 7.71 ### ### ### ### 0.0
2015-Mar-20 Fri 7.54 ### 7.51 ### 1,095,489 ### 84.1 84.1 0.0
2015-Mar-19 Thu 7.45 7.51 ### 7.48 ### ### 0.5
2015-Mar-18 Wed 7.23 7.4 7.2 ### 769,555 5,617,751 86.9 86.9 0.0
2015-Mar-17 Tue 7.5 7.5 ### 7.25 2,124,457 ### ### ### 0.5
2015-Mar-16 Mon 7.53 7.58 ### 7.42 21.3 21.3 0.5
2015-Mar-13 Fri 7.48 7.54 7.42 7.52 ### ### 0.5
2015-Mar-12 Thu 7.27 7.51 7.25 7.47 540,856 ### ### ### ###
2015-Mar-11 Wed 7.21 ### ### 7.28 488,673 0 77.2 77.2 0.5
2015-Mar-10 Tue ### ### 7.21 7.25 ### ### 0.5
2015-Mar-09 Mon ### ### 7.29 ### ### ### 0.0
2015-Mar-06 Fri ### 7.42 ### ### ### ### 0.0
2015-Mar-05 Thu 7.43 7.43 7.23 ### 643,720 ### 16.3 16.3 0.0
2015-Mar-04 Wed 7.56 7.56 ### 7.44 503,254 ### 21.6 21.6 ###
2015-Mar-03 Tue ### ### ### 7.47 584,627 0 21.9 21.9 ###
2015-Mar-02 Mon 7.51 ### 7.51 7.53 509,873 1,914,573 71.4 71.4 0.5
2015-Feb-27 Fri 7.59 7.59 7.41 7.49 731,788 ### 18.7 18.7 ###
2015-Feb-26 Thu ### ### 7.46 7.56 ### ### 0.5
2015-Feb-25 Wed 7.5 ### 7.47 ### 1,333,822 4,981,825 81.0 81.0 0.0
2015-Feb-24 Tue 7.5 7.52 7.41 7.49 1,519,950 11,346,426 33.9 33.9 ###
2015-Feb-23 Mon 7.48 7.54 7.45 7.51 74.0 74.0 ###
2015-Feb-20 Fri 7.52 7.52 ### 7.4 794,721 2,988,150 20.8 20.8 0.5
2015-Feb-19 Thu 7.7 7.7 7.53 7.54 663,625 ### 15.2 15.2 0.5
2015-Feb-18 Wed ### 7.73 ### ### 904,157 ### ### ### 0.0
2015-Feb-17 Tue 7.76 7.76 ### 7.7 26.4 26.4 0.6
2015-Feb-16 Mon 7.74 7.86 ### 7.78 73.9 73.9 0.6
2015-Feb-13 Fri 7.59 7.74 7.575 7.7 1,356,346 ### 76.0 76.0 0.6
2015-Feb-12 Thu 7.7 7.87 7.52 7.55 2,278,378 ### 18.2 18.2 ###
2015-Feb-11 Wed 7.42 ### ### 7.53 ### ### 0.5
2015-Feb-10 Tue 6.89 7.24 6.7 ### 93.4 93.4 0.0
2015-Feb-09 Mon ### ### 6.53 ### 703,872 2,298,142 ### ### 0.0
2015-Feb-06 Fri 6.74 6.75 6.55 ### 13.0 13.0 0.0
2015-Feb-05 Thu ### 6.73 ### 6.71 876,986 2,951,057 72.6 72.6 ###
2015-Feb-04 Wed 6.74 6.76 6.57 ### ### ### 0.0
2015-Feb-03 Tue ### 6.73 6.54 ### 907,889 6,023,843 ### ### 0.0
2015-Feb-02 Mon ### 6.8 ### ### 1,410,284 ### 28.9 28.9 0.0
2015-Jan-30 Fri 6.55 6.7 6.44 ### 826,183 5,428,022 ### ### 0.0
2015-Jan-29 Thu ### 6.5 ### 6.5 86.7 86.7 0.5
2015-Jan-28 Wed 6.48 6.52 6.4 6.43 543,188 ### ### ### ###
2015-Jan-27 Tue 6.42 6.55 ### 6.5 80.9 80.9 0.5
2015-Jan-23 Fri 6.2 6.455 ### 6.42 1,057,184 ### 90.8 90.8 0.5
2015-Jan-22 Thu 6.24 6.24 ### ### 758,589 ### 15.7 15.7 0.0
2015-Jan-21 Wed ### 6.27 ### 6.21 626,442 ### ### ### ###
2015-Jan-20 Tue 6.25 6.25 ### ### 18.6 18.6 0.0
2015-Jan-19 Mon 6.26 ### 6.2 6.23 554,541 1,719,077 31.4 31.4 0.4
2015-Jan-16 Fri 6.28 ### ### ### 679,376 0 19.0 19.0 0.0
2015-Jan-15 Thu ### 6.4 6.26 ### 894,140 ### ### ### 0.0
2015-Jan-14 Wed 6.41 6.51 ### ### ### ### 0.0
2015-Jan-13 Tue 6.48 6.51 ### 6.41 494,477 1,609,522 21.1 21.1 0.5
2015-Jan-12 Mon 6.54 6.57 6.45 6.47 ### ### 0.5
2015-Jan-09 Fri 6.54 ### 6.49 6.52 788,950 2,560,142 22.3 22.3 0.5
2015-Jan-08 Thu ### 6.57 ### 6.41 915,823 3,008,478 ### ### 0.5
2015-Jan-07 Wed ### 6.43 ### ### 439,475 ### ### ### 0.0
2015-Jan-06 Tue 6.42 6.44 ### ### 445,384 ### 26.7 26.7 0.0
2015-Jan-05 Mon ### 6.42 ### 6.41 68.2 68.2 0.5
2015-Jan-02 Fri 6.4 6.45 ### 6.4 ### ### 0.5
2014-Dec-31 Wed 6.4 6.41 6.375 6.4 100,286 641,078 69.2 69.2 0.5
2014-Dec-30 Tue 6.45 6.46 ### ### 250,152 ### 22.1 22.1 0.0
2014-Dec-29 Mon 6.45 6.47 6.42 6.44 19.3 19.3 0.5
2014-Dec-24 Wed 6.45 6.47 6.42 6.45 ### ### ###
2014-Dec-23 Tue 6.51 6.58 6.43 6.45 539,275 3,507,983 29.6 29.6 ###
2014-Dec-22 Mon ### 6.53 6.29 6.51 85.4 85.4 ###
2014-Dec-19 Fri 6.2 6.22 ### ### 784,743 2,440,550 22.8 22.8 0.0


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 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 2026-02-23 06:25:16 thru 2026-02-23 06:25:16 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000