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 08:54:14 PM 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 Next >>


End of day Prices (full format),

225 Days for (SGH) SLATER & GORDON LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2012-Oct-04 Thu ### ### ### ### 250,556 0 14.7 14.7 0.0
2012-Oct-03 Wed ### ### ### ### ### ### 0.0
2012-Oct-02 Tue ### ### ### ### 50 0 ### ### 0.0
2012-Oct-01 Mon ### ### ### ### ### ### 0.0
2012-Sep-28 Fri ### ### ### ### 219,286 0 ### ### 0.0
2012-Sep-27 Thu ### ### 1.86 ### 780,041 ### ### ### 0.0
2012-Sep-26 Wed ### ### ### ### 79.4 79.4 0.0
2012-Sep-25 Tue 1.89 ### 1.89 ### ### ### 0.0
2012-Sep-24 Mon ### ### 1.89 1.89 135,744 128,278 ### ### ###
2012-Sep-21 Fri ### ### ### ### 70.1 70.1 0.0
2012-Sep-20 Thu ### ### ### ### 76.8 76.8 0.0
2012-Sep-19 Wed ### ### ### ### 27,826 0 ### ### 0.0
2012-Sep-18 Tue ### ### ### ### 69.2 69.2 0.0
2012-Sep-17 Mon ### ### ### ### ### ### 0.0
2012-Sep-14 Fri ### ### ### ### 19.7 19.7 0.0
2012-Sep-13 Thu 2 2 ### ### 27.8 27.8 0.0
2012-Sep-12 Wed ### ### ### ### 303,882 0 77.8 77.8 0.0
2012-Sep-11 Tue ### ### ### ### 0 0.0
2012-Sep-10 Mon ### ### ### ### 2,724,388 0 ### ### 0.0
2012-Sep-07 Fri ### ### ### ### 85,422 0 ### ### 0.0
2012-Sep-06 Thu 1.84 ### ### ### 83,445 0 92.3 92.3 0.0
2012-Sep-05 Wed 1.825 1.83 1.825 1.83 31,384 57,354 ### ### ###
2012-Sep-04 Tue 1.81 1.81 1.81 1.81 76.5 76.5 ###
2012-Sep-03 Mon 1.81 1.81 1.81 1.81 28,972 ### ### ### ###
2012-Aug-31 Fri 1.86 1.86 1.83 1.83 19,320 35,645 ### ### ###
2012-Aug-30 Thu 1.855 1.855 1.85 1.85 1,136,773 2,105,871 ### ### 0.1
2012-Aug-29 Wed 1.84 1.88 1.84 1.855 830,443 1,544,623 79.2 79.2 0.1
2012-Aug-28 Tue 1.83 1.85 1.83 1.85 ### ### 0.1
2012-Aug-27 Mon ### ### 1.85 1.85 2,342,571 2,166,878 ### ### 0.1
2012-Aug-24 Fri 1.945 ### 1.925 ### ### ### 0.0
2012-Aug-23 Thu ### 1.945 ### ### 47,685 46,373 25.6 25.6 0.0
2012-Aug-22 Wed 1.885 ### 1.885 ### 6,174 ### 86.4 86.4 0.0
2012-Aug-21 Tue ### ### ### ### 1,116,020 0 ### ### 0.0
2012-Aug-20 Mon ### ### 1.885 ### 18,725 17,648 69.0 69.0 0.0
2012-Aug-17 Fri 1.89 ### 1.89 ### ### ### 0.0
2012-Aug-16 Thu ### ### ### ### 55,280 0 ### ### 0.0
2012-Aug-15 Wed ### ### ### ### ### ### 0.0
2012-Aug-14 Tue ### ### ### ### 22.8 22.8 0.0
2012-Aug-13 Mon ### ### ### ### 46,643 0 ### ### 0.0
2012-Aug-10 Fri ### ### ### ### 9,325 0 ### ### 0.0
2012-Aug-09 Thu 1.925 ### ### ### 72.1 72.1 0.0
2012-Aug-08 Wed ### ### 1.85 ### 842,380 ### 81.6 81.6 0.0
2012-Aug-07 Tue ### ### ### ### 33,271 0 ### ### 0.0
2012-Aug-06 Mon ### ### ### ### 20,645 0 ### ### 0.0
2012-Aug-03 Fri ### ### ### ### ### ### 0.0
2012-Aug-02 Thu ### ### ### ### 18,574 0 80.4 80.4 0.0
2012-Aug-01 Wed ### ### ### ### 31,153 0 75.4 75.4 0.0
2012-Jul-30 Mon 1.89 1.89 1.89 1.89 13,243 25,029 72.5 72.5 ###
2012-Jul-27 Fri 1.86 1.89 1.86 1.89 ### ### ###
2012-Jul-26 Thu 1.85 1.85 1.84 1.84 23.0 23.0 ###
2012-Jul-25 Wed ### ### 1.85 ### ### ### 0.0
2012-Jul-24 Tue ### ### ### ### 24,573 0 17.2 17.2 0.0
2012-Jul-23 Mon ### ### 1.955 1.955 5,471 5,347 ### ### ###
2012-Jul-20 Fri ### ### 1.955 1.955 14.3 14.3 ###
2012-Jul-19 Thu ### ### ### ### ### ### 0.0
2012-Jul-18 Wed ### ### ### ### ### ### 0.0
2012-Jul-17 Tue ### 2 ### ### 101,347 101,347 ### ### 0.0
2012-Jul-13 Fri ### ### ### ### ### ### 0.0
2012-Jul-12 Thu ### ### ### ### 1,474,255 0 78.1 78.1 0.0
2012-Jul-11 Wed ### ### ### ### 26.5 26.5 0.0
2012-Jul-10 Tue ### ### ### ### 281,174 0 89.9 89.9 0.0
2012-Jul-09 Mon 1.86 ### 1.86 ### ### ### 0.0
2012-Jul-06 Fri 1.875 ### 1.875 ### ### ### 0.0
2012-Jul-05 Thu 1.84 1.875 1.84 1.86 82.7 82.7 0.1
2012-Jul-04 Wed 1.83 1.88 1.82 ### ### ### 0.0
2012-Jul-03 Tue 1.82 1.82 1.82 1.82 10,528 ### 73.5 73.5 ###
2012-Jul-02 Mon 1.85 1.85 1.85 1.85 0 0.1
2012-Jun-29 Fri ### 1.85 1.8 1.85 74.8 74.8 0.1
2012-Jun-28 Thu 1.8 1.85 1.77 1.85 34,577 62,584 87.8 87.8 0.1
2012-Jun-27 Wed 1.8 1.8 1.8 1.8 124 223 ### ### 0.1
2012-Jun-26 Tue 1.76 1.8 1.76 1.8 ### ### 0.1
2012-Jun-25 Mon ### 1.8 1.77 1.8 ### ### 0.1
2012-Jun-22 Fri 1.81 1.83 1.8 1.81 74.9 74.9 ###
2012-Jun-21 Thu 1.85 1.85 1.82 1.82 185,787 ### 25.2 25.2 ###
2012-Jun-20 Wed 1.8 1.84 1.78 1.84 ### ### ###
2012-Jun-19 Tue 1.88 1.88 1.74 1.8 8.5 8.5 0.1
2012-Jun-18 Mon 1.89 1.89 1.88 1.88 12,889 ### 23.5 23.5 0.1
2012-Jun-15 Fri 1.825 ### 1.82 ### ### ### 0.0
2012-Jun-14 Thu 1.82 ### 1.8 ### 322,940 290,646 94.6 94.6 0.0
2012-Jun-13 Wed 1.8 1.82 1.8 1.82 84.5 84.5 ###
2012-Jun-12 Tue 1.78 1.8 1.78 1.8 1,247,971 ### ### ### 0.1
2012-Jun-08 Fri ### 1.825 ### 1.8 ### ### 0.1
2012-Jun-07 Thu 1.77 1.8 1.755 1.775 ### ### ###
2012-Jun-06 Wed 1.7 1.78 1.7 1.77 59,028 ### ### ### ###
2012-Jun-05 Tue 1.73 1.73 ### ### ### ### 0.0
2012-Jun-04 Mon ### ### ### 1.685 41.2 41.2 ###
2012-Jun-01 Fri 1.725 ### 1.7 1.7 133,427 ### ### ### ###
2012-May-31 Thu 1.75 1.75 1.75 1.75 63.0 63.0 0.1
2012-May-30 Wed 1.77 1.785 1.77 1.775 ### ### ###
2012-May-29 Tue 1.745 ### 1.745 1.78 76.2 76.2 0.1
2012-May-28 Mon 1.71 1.745 1.71 1.745 112,349 194,082 81.5 81.5 0.1
2012-May-25 Fri ### 1.7 ### 1.7 75.8 75.8 ###
2012-May-24 Thu 1.7 ### 1.685 1.7 147,287 124,089 76.8 76.8 ###
2012-May-23 Wed ### ### ### ### ### ### 0.0
2012-May-22 Tue ### ### ### ### 0 0.0
2012-May-21 Mon ### ### ### ### 77.1 77.1 0.0
2012-May-18 Fri ### ### ### 1.655 71,683 0 30.9 30.9 0.1
2012-May-17 Thu ### 1.76 ### ### ### ### 0.0
2012-May-16 Wed ### ### ### ### 111,777 0 ### ### 0.0
2012-May-15 Tue 1.7 1.71 ### 1.7 373,877 ### 80.1 80.1 ###
2012-May-14 Mon 1.75 1.75 1.75 1.75 ### ### 0.1
2012-May-11 Fri 1.75 1.75 ### 1.75 70.9 70.9 0.1
2012-May-10 Thu 1.8 ### 1.775 1.78 17.3 17.3 0.1
2012-May-09 Wed 1.8 1.825 1.8 1.825 89.7 89.7 ###
2012-May-08 Tue 1.88 1.88 1.8 1.845 17.5 17.5 ###
2012-May-07 Mon 1.8 ### 1.78 ### ### ### 0.0
2012-May-04 Fri 1.8 1.81 1.8 1.8 78.3 78.3 0.1
2012-May-03 Thu 1.78 1.8 1.77 1.8 ### ### 0.1
2012-May-02 Wed ### 1.88 1.7 ### 177,748 ### 95.2 95.2 0.0
2012-May-01 Tue ### 1.72 1.7 1.72 ### ### 0.1
2012-Apr-30 Mon 1.7 1.7 ### 1.7 ### ### ###
2012-Apr-27 Fri 1.7 1.7 ### 1.7 ### ### ###
2012-Apr-26 Thu ### ### ### ### 13,829 0 ### ### 0.0
2012-Apr-24 Tue ### ### ### ### 22,585 0 ### ### 0.0
2012-Apr-23 Mon 1.71 ### 1.71 ### 77.0 77.0 0.0
2012-Apr-20 Fri 1.72 1.72 ### ### ### ### 0.0
2012-Apr-19 Thu ### 1.725 ### 1.71 53,550 46,186 ### ### 0.1
2012-Apr-18 Wed ### ### ### ### 88,925 0 ### ### 0.0
2012-Apr-17 Tue ### ### ### ### 76.1 76.1 0.0
2012-Apr-16 Mon ### ### ### ### 117,355 0 ### ### 0.0
2012-Apr-13 Fri 1.585 1.585 1.575 1.585 52,943 83,649 ### ### ###
2012-Apr-12 Thu 1.545 1.58 1.545 1.58 36,854 57,584 86.1 86.1 0.1
2012-Apr-11 Wed 1.525 1.545 1.525 1.54 83.6 83.6 ###
2012-Apr-10 Tue ### ### 1.53 ### 76.5 76.5 0.0
2012-Apr-05 Thu 1.51 ### 1.51 ### 180,222 ### 83.3 83.3 0.0
2012-Apr-04 Wed 1.48 1.52 1.48 ### 85.3 85.3 0.0
2012-Apr-03 Tue 1.49 1.53 1.49 ### ### ### 0.0
2012-Apr-02 Mon ### ### 1.46 ### ### ### 0.0
2012-Mar-30 Fri 1.52 1.52 1.47 1.47 8.6 8.6 ###
2012-Mar-29 Thu ### 1.525 1.48 1.525 ### ### 0.1
2012-Mar-28 Wed 1.51 ### ### 1.5 614,072 0 21.8 21.8 0.1
2012-Mar-27 Tue 1.53 1.53 1.52 1.52 129,547 197,559 ### ### 0.1
2012-Mar-26 Mon 1.54 1.575 1.52 1.53 24.5 24.5 ###
2012-Mar-23 Fri ### ### 1.545 1.55 5.5 5.5 ###
2012-Mar-22 Thu ### ### 1.59 ### 25,346 20,150 80.3 80.3 0.0
2012-Mar-21 Wed ### ### 1.59 1.59 44,553 ### ### ### ###
2012-Mar-20 Tue ### ### 1.59 ### 35,975 ### 80.6 80.6 0.0
2012-Mar-19 Mon ### ### 1.57 ### 72.6 72.6 0.0
2012-Mar-16 Fri 1.53 ### 1.53 ### 637,042 ### ### ### 0.0
2012-Mar-15 Thu 1.54 1.54 1.52 1.52 ### ### 0.1
2012-Mar-14 Wed 1.57 ### 1.52 1.55 46,979 ### ### ### ###
2012-Mar-13 Tue 1.54 1.575 ### 1.57 ### ### 0.1
2012-Mar-12 Mon 1.52 1.555 1.52 1.53 12,652 19,452 79.0 79.0 ###
2012-Mar-09 Fri 1.59 1.59 1.54 1.54 205,250 ### ### ### ###
2012-Mar-08 Thu ### ### 1.59 1.59 19.3 19.3 ###
2012-Mar-07 Wed 1.59 ### 1.59 ### 9,326 ### ### ### 0.0
2012-Mar-06 Tue ### ### ### ### ### ### 0.0
2012-Mar-05 Mon ### ### ### ### 19,951 0 27.4 27.4 0.0
2012-Mar-02 Fri ### 1.655 ### ### 17.1 17.1 0.0
2012-Mar-01 Thu ### ### ### ### 387,883 0 ### ### 0.0
2012-Feb-29 Wed ### ### ### 1.645 57,275 0 ### ### 0.1
2012-Feb-28 Tue ### ### ### ### 72.1 72.1 0.0
2012-Feb-27 Mon ### ### ### ### 73.5 73.5 0.0
2012-Feb-24 Fri 1.585 ### 1.585 ### 32,821 ### ### ### 0.0
2012-Feb-23 Thu ### ### 1.58 1.585 24.6 24.6 ###
2012-Feb-22 Wed 1.56 1.57 1.555 1.57 ### ### 0.1
2012-Feb-21 Tue 1.53 1.56 1.53 1.54 ### ### ###
2012-Feb-20 Mon 1.52 1.545 1.5 1.54 ### ### ###
2012-Feb-17 Fri ### ### 1.58 1.58 ### ### 0.1
2012-Feb-16 Thu ### ### ### ### 426,678 0 ### ### 0.0
2012-Feb-15 Wed 1.71 1.71 1.55 ### 231,223 ### ### ### 0.0
2012-Feb-14 Tue 1.87 1.87 ### 1.75 214,654 ### 4.1 4.1 0.1
2012-Feb-13 Mon 1.88 1.885 1.87 1.87 308,847 ### 25.1 25.1 ###
2012-Feb-10 Fri 1.85 ### 1.85 ### 93.7 93.7 0.0
2012-Feb-09 Thu 1.83 1.85 1.83 1.85 79.1 79.1 0.1
2012-Feb-08 Wed 1.83 1.84 1.8 1.84 68.8 68.8 ###
2012-Feb-07 Tue 1.8 1.845 1.79 1.84 85.8 85.8 ###
2012-Feb-06 Mon 1.8 1.82 1.79 1.8 72.6 72.6 0.1
2012-Feb-03 Fri 1.7 1.76 1.7 1.75 86.9 86.9 0.1
2012-Feb-02 Thu 1.7 ### ### ### 67,580 0 28.8 28.8 0.0
2012-Feb-01 Wed ### ### ### 1.7 18.8 18.8 ###
2012-Jan-31 Tue 1.77 1.77 1.72 1.72 134,975 ### 11.9 11.9 0.1
2012-Jan-30 Mon 1.8 1.8 1.77 1.8 ### ### 0.1
2012-Jan-27 Fri 1.785 1.785 1.76 1.77 13,740 24,354 20.2 20.2 ###
2012-Jan-25 Wed 1.79 1.8 1.77 1.77 16,056 28,659 ### ### ###
2012-Jan-24 Tue 1.8 1.8 1.78 1.8 ### ### 0.1
2012-Jan-23 Mon 1.78 1.82 1.77 1.77 ### ### ###
2012-Jan-20 Fri 1.79 1.79 1.76 1.76 15.5 15.5 0.1
2012-Jan-19 Thu 1.8 1.81 1.79 1.79 32.6 32.6 0.1
2012-Jan-18 Wed 1.83 1.83 1.75 1.79 101,943 182,477 ### ### 0.1
2012-Jan-17 Tue 1.81 1.85 1.81 1.82 63.2 63.2 ###
2012-Jan-16 Mon 1.8 1.8 1.8 1.8 76.2 76.2 0.1
2012-Jan-13 Fri 1.8 1.8 1.8 1.8 ### ### 0.1
2012-Jan-12 Thu 1.775 1.775 1.77 1.775 3,255 ### ### ### ###
2012-Jan-11 Wed 1.79 1.79 ### ### ### ### 0.0
2012-Jan-10 Tue 1.78 1.79 1.775 1.79 70.9 70.9 0.1
2012-Jan-09 Mon 1.75 1.75 1.75 1.75 80.0 80.0 0.1
2012-Jan-06 Fri ### ### 1.72 1.725 7,675 ### ### ### ###
2012-Jan-05 Thu ### ### 1.74 1.74 59,087 ### 17.9 17.9 0.1
2012-Jan-04 Wed 1.77 1.77 ### ### 18,854 16,685 ### ### 0.0
2012-Jan-03 Tue 1.755 1.755 1.755 1.755 67.9 67.9 0.1
2011-Dec-30 Fri 1.77 1.79 1.77 1.79 23,883 ### 81.6 81.6 0.1
2011-Dec-29 Thu 1.755 1.755 1.755 1.755 75.4 75.4 0.1
2011-Dec-28 Wed 1.755 1.755 1.75 1.75 6,552 11,482 36.1 36.1 0.1
2011-Dec-23 Fri 1.74 1.74 1.74 1.74 ### ### 0.1
2011-Dec-22 Thu 1.75 1.75 1.74 1.74 30.1 30.1 0.1
2011-Dec-21 Wed 1.725 1.74 1.72 1.74 ### ### 0.1
2011-Dec-20 Tue 1.73 1.73 1.72 1.72 36,929 ### ### ### 0.1
2011-Dec-19 Mon 1.77 1.77 1.74 1.74 44.7 44.7 0.1
2011-Dec-16 Fri 1.78 1.78 1.78 1.78 7,150 12,727 71.7 71.7 0.1
2011-Dec-15 Thu 1.78 1.8 1.78 1.8 ### ### 0.1
2011-Dec-14 Wed 1.775 1.78 1.775 1.78 12,272 ### 71.6 71.6 0.1
2011-Dec-13 Tue 1.75 1.76 1.75 1.76 113,227 ### ### ### 0.1
2011-Dec-12 Mon 1.8 1.8 1.72 1.76 195,555 344,176 ### ### 0.1
2011-Dec-09 Fri 1.8 1.8 1.8 1.8 75.0 75.0 0.1
2011-Dec-08 Thu 1.8 1.8 ### 1.8 ### ### 0.1
2011-Dec-07 Wed 1.78 1.8 1.76 1.8 77.9 77.9 0.1
2011-Dec-06 Tue 1.8 1.8 1.78 1.78 14,879 ### ### ### 0.1
2011-Dec-05 Mon 1.85 1.85 1.8 1.8 ### ### 0.1
2011-Dec-02 Fri ### ### 1.8 1.8 25.4 25.4 0.1
2011-Dec-01 Thu 1.81 1.82 1.8 1.8 29.9 29.9 0.1
2011-Nov-30 Wed 1.8 1.8 1.8 1.8 ### ### 0.1
2011-Nov-29 Tue 1.8 1.8 1.8 1.8 71.7 71.7 0.1
2011-Nov-28 Mon 1.8 1.8 ### 1.8 97,077 ### 65.9 65.9 0.1
2011-Nov-25 Fri 1.8 1.8 ### 1.8 ### ### 0.1
2011-Nov-24 Thu 1.77 1.77 ### ### ### ### 0.0
2011-Nov-23 Wed ### ### ### ### 2,656 0 83.9 83.9 0.0
2011-Nov-22 Tue 1.82 1.82 1.75 ### 25,745 45,954 ### ### 0.0
2011-Nov-21 Mon ### 1.82 ### 1.82 12,650 ### ### ### ###
2011-Nov-18 Fri 1.82 1.82 1.82 1.82 13,088 23,820 ### ### ###
2011-Nov-17 Thu 1.82 1.82 1.81 ### 6,176 ### ### ### 0.0
2011-Nov-16 Wed 1.86 1.86 1.82 1.82 483,651 ### 20.9 20.9 ###
2011-Nov-15 Tue 1.85 1.85 1.85 1.85 72.4 72.4 0.1
2011-Nov-14 Mon 1.82 ### 1.82 ### 18,051 16,426 ### ### 0.0
2011-Nov-11 Fri 1.87 1.87 1.87 1.87 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 2026-02-22 20:54:14 thru 2026-02-22 20:54:14 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000