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 06:25:54 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 15...

     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
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 ###
2011-Nov-10 Thu 1.88 1.88 1.87 1.87 397,654 ### 26.6 26.6 ###
2011-Nov-09 Wed 1.88 ### 1.875 1.88 60,151 ### 68.0 68.0 0.1
2011-Nov-08 Tue 1.87 1.88 1.87 1.88 73.0 73.0 0.1
2011-Nov-07 Mon 1.86 ### 1.86 1.88 ### ### 0.1
2011-Nov-04 Fri 1.88 1.89 1.86 1.86 165,353 ### ### ### 0.1
2011-Nov-03 Thu ### ### ### ### 80.6 80.6 0.0
2011-Nov-02 Wed 1.88 ### 1.88 ### ### ### 0.0
2011-Nov-01 Tue ### ### ### ### 0 0.0
2011-Oct-31 Mon ### ### ### ### 86.7 86.7 0.0
2011-Oct-28 Fri ### ### ### ### 74,251 0 ### ### 0.0
2011-Oct-27 Thu 1.85 1.86 1.85 1.86 3,345 ### ### ### 0.1
2011-Oct-26 Wed 1.81 1.85 1.8 1.85 82.9 82.9 0.1
2011-Oct-25 Tue 1.81 1.86 1.79 1.79 ### ### 0.1
2011-Oct-24 Mon 1.81 1.81 1.76 1.81 ### ### ###
2011-Oct-21 Fri 1.81 1.81 1.81 1.81 72.2 72.2 ###
2011-Oct-20 Thu 1.8 1.8 1.8 1.8 ### ### 0.1
2011-Oct-19 Wed 1.77 1.775 1.75 1.76 31,158 ### ### ### 0.1
2011-Oct-18 Tue 1.85 1.85 1.76 ### 7.6 7.6 0.0
2011-Oct-17 Mon 1.85 1.85 1.85 1.85 4 7 ### ### 0.1
2011-Oct-14 Fri 1.85 1.87 1.85 1.87 29,084 ### ### ### ###
2011-Oct-13 Thu ### ### 1.84 1.84 4,552 4,187 ### ### ###
2011-Oct-12 Wed ### ### ### ### 14,756 0 ### ### 0.0
2011-Oct-11 Tue ### ### 1.85 1.88 23.4 23.4 0.1
2011-Oct-10 Mon ### ### ### ### 62.6 62.6 0.0
2011-Oct-07 Fri ### ### 1.87 ### 17,755 ### 54.7 54.7 0.0
2011-Oct-06 Thu 1.88 1.88 1.85 1.87 15.4 15.4 ###
2011-Oct-05 Wed 1.87 1.88 1.87 1.88 ### ### 0.1
2011-Oct-04 Tue 1.86 1.87 1.85 1.87 49,689 92,421 ### ### ###
2011-Oct-03 Mon ### 1.87 ### 1.87 93.2 93.2 ###
2011-Sep-30 Fri 1.8 ### 1.8 1.825 9,527 8,574 ### ### ###
2011-Sep-29 Thu 1.8 1.8 1.77 1.77 38,528 68,772 ### ### ###
2011-Sep-28 Wed ### ### 1.83 1.83 ### ### ###
2011-Sep-27 Tue ### ### ### ### 0 0.0
2011-Sep-26 Mon ### ### ### ### 91.0 91.0 0.0
2011-Sep-23 Fri 1.86 1.89 1.81 1.885 75.3 75.3 0.1
2011-Sep-22 Thu ### ### ### ### 25,253 0 31.8 31.8 0.0
2011-Sep-21 Wed ### ### ### ### ### ### 0.0
2011-Sep-20 Tue ### ### ### ### 27.6 27.6 0.0
2011-Sep-19 Mon ### ### ### ### ### ### 0.0
2011-Sep-16 Fri 2 2 ### ### ### ### 0.0
2011-Sep-15 Thu ### ### ### ### 36,648 0 ### ### 0.0
2011-Sep-14 Wed 2 2 ### ### 28,548 28,548 ### ### 0.0
2011-Sep-13 Tue ### 2 ### 2 81.9 81.9 0.1
2011-Sep-12 Mon 1.955 1.955 ### 1.955 ### ### ###
2011-Sep-09 Fri 2 2 2 2 13,929 27,858 63.1 63.1 0.1
2011-Sep-08 Thu ### ### ### ### 74.5 74.5 0.0
2011-Sep-07 Wed 1.975 2 1.955 ### ### ### 0.0
2011-Sep-06 Tue ### ### ### ### ### ### 0.0
2011-Sep-05 Mon ### ### ### ### 546,350 0 ### ### 0.0
2011-Sep-02 Fri ### ### ### 2 32.8 32.8 0.1
2011-Sep-01 Thu ### ### ### 2 17,228 0 ### ### 0.1
2011-Aug-31 Wed ### ### ### ### 23,150 0 16.6 16.6 0.0
2011-Aug-30 Tue ### ### ### ### ### ### 0.0
2011-Aug-29 Mon ### ### ### ### 98,044 0 60.4 60.4 0.0
2011-Aug-26 Fri ### ### ### ### 23.0 23.0 0.0
2011-Aug-25 Thu ### ### ### ### ### ### 0.0
2011-Aug-24 Wed ### ### ### ### ### ### 0.0
2011-Aug-23 Tue ### ### ### ### 60.0 60.0 0.0
2011-Aug-22 Mon ### ### ### ### 63,285 0 31.8 31.8 0.0
2011-Aug-19 Fri ### ### ### ### 11.8 11.8 0.0
2011-Aug-18 Thu 2.2 2.2 ### ### ### ### 0.0
2011-Aug-17 Wed ### 2.2 ### 2.2 87.6 87.6 0.2
2011-Aug-16 Tue 2.2 2.2 ### ### ### ### 0.0
2011-Aug-15 Mon ### 2.24 ### 2.24 ### ### ###
2011-Aug-12 Fri 2.2 2.2 ### ### ### ### 0.0
2011-Aug-11 Thu 2.2 2.2 ### ### 11.3 11.3 0.0
2011-Aug-10 Wed 2.2 ### ### 2.2 61.1 61.1 0.2
2011-Aug-09 Tue ### ### ### ### ### ### 0.0
2011-Aug-08 Mon 2.2 2.22 ### 2.2 156,750 ### 74.5 74.5 0.2
2011-Aug-05 Fri 2.25 ### ### 2.2 37.3 37.3 0.2
2011-Aug-04 Thu ### ### ### ### 83.9 83.9 0.0
2011-Aug-03 Wed ### ### ### ### 90,989 0 77.2 77.2 0.0
2011-Aug-02 Tue ### ### ### ### 74.8 74.8 0.0
2011-Aug-01 Mon ### ### ### ### 13,579 0 ### ### 0.0
2011-Jul-29 Fri ### 2.45 ### ### 38.4 38.4 0.0
2011-Jul-28 Thu ### ### ### ### 87.2 87.2 0.0
2011-Jul-27 Wed ### ### ### ### 81.7 81.7 0.0
2011-Jul-26 Tue ### ### ### ### 81.8 81.8 0.0
2011-Jul-25 Mon ### ### ### ### 86.6 86.6 0.0
2011-Jul-22 Fri 2.4 2.4 ### ### 36,022 43,226 ### ### 0.0
2011-Jul-21 Thu 2.27 ### 2.27 ### 84.2 84.2 0.0
2011-Jul-20 Wed 2.25 2.28 2.25 2.27 ### ### 0.2
2011-Jul-19 Tue 2.26 2.26 2.25 2.25 ### ### ###
2011-Jul-18 Mon 2.24 2.28 2.24 2.26 56,775 ### 78.0 78.0 ###
2011-Jul-15 Fri 2.23 2.23 2.21 2.21 22,545 50,049 ### ### 0.2
2011-Jul-14 Thu 2.2 2.23 2.2 2.23 84.1 84.1 ###
2011-Jul-13 Wed ### 2.21 ### ### ### ### 0.0
2011-Jul-12 Tue ### 2.23 ### ### ### ### 0.0
2011-Jul-11 Mon 2.24 2.24 ### 2.2 132,453 148,347 21.4 21.4 0.2
2011-Jul-08 Fri 2.25 2.26 2.25 2.25 ### ### ###
2011-Jul-07 Thu 2.25 2.26 2.24 2.24 ### ### ###
2011-Jul-06 Wed 2.26 ### 2.26 2.27 69.1 69.1 0.2
2011-Jul-05 Tue 2.24 2.24 2.24 2.24 0 ###
2011-Jul-04 Mon 2.24 ### ### 2.24 ### ### ###
2011-Jul-01 Fri 2.22 2.25 2.22 2.24 72.2 72.2 ###
2011-Jun-30 Thu 2.28 ### 2.22 ### 73,651 81,752 63.0 63.0 0.0
2011-Jun-29 Wed 2.25 ### 2.25 2.28 77.8 77.8 0.2
2011-Jun-28 Tue 2.2 2.25 ### 2.25 ### ### ###
2011-Jun-27 Mon 2.25 2.25 ### 2.25 81.6 81.6 ###
2011-Jun-24 Fri 2.25 2.25 2.25 2.25 68.8 68.8 ###
2011-Jun-23 Thu ### ### 2.275 ### ### ### 0.0
2011-Jun-22 Wed ### ### ### ### 67.9 67.9 0.0
2011-Jun-21 Tue ### ### ### ### 45,556 0 31.0 31.0 0.0
2011-Jun-20 Mon ### ### ### ### 90.1 90.1 0.0
2011-Jun-17 Fri ### ### ### ### 520,389 0 26.4 26.4 0.0
2011-Jun-16 Thu ### ### ### ### 89.6 89.6 0.0
2011-Jun-15 Wed ### ### ### ### 386,825 0 36.2 36.2 0.0
2011-Jun-14 Tue ### ### ### ### 79.8 79.8 0.0
2011-Jun-10 Fri 2.28 ### 2.28 ### ### ### 0.0
2011-Jun-09 Thu 2.23 2.25 2.23 2.25 73.3 73.3 ###
2011-Jun-08 Wed 2.25 2.25 2.23 2.23 31.7 31.7 ###
2011-Jun-07 Tue 2.2 2.2 2.2 2.2 25,350 55,770 75.7 75.7 0.2
2011-Jun-06 Mon ### 2.22 ### 2.2 ### ### 0.2
2011-Jun-03 Fri 2.25 2.28 ### ### 13.3 13.3 0.0
2011-Jun-02 Thu 2.25 2.25 ### ### ### ### 0.0
2011-Jun-01 Wed 2.22 2.28 2.22 2.26 10,629 ### 85.9 85.9 ###
2011-May-31 Tue ### 2.22 ### 2.22 ### ### 0.2
2011-May-30 Mon 2.25 2.25 ### 2.2 17.4 17.4 0.2
2011-May-27 Fri 2.28 2.29 2.25 2.25 9,655 ### ### ### ###
2011-May-26 Thu ### ### 2.27 2.28 20.6 20.6 0.2
2011-May-25 Wed 2.26 2.28 2.25 2.26 82.4 82.4 ###
2011-May-24 Tue 2.23 ### 2.23 ### 84,383 94,087 ### ### 0.0
2011-May-23 Mon 2.26 2.29 2.23 2.24 39.3 39.3 ###
2011-May-20 Fri 2.29 2.29 ### 2.26 ### ### ###
2011-May-19 Thu ### ### ### ### 117,551 0 12.8 12.8 0.0
2011-May-18 Wed ### ### ### ### ### ### 0.0
2011-May-17 Tue 2.41 2.41 ### 2.4 295,385 ### ### ### ###
2011-May-16 Mon 2.45 2.45 2.41 2.43 ### ### ###
2011-May-13 Fri 2.48 2.48 2.41 2.45 25.6 25.6 0.2
2011-May-12 Thu 2.4 2.45 2.4 2.45 50,543 ### 87.3 87.3 0.2
2011-May-11 Wed 2.45 2.45 2.42 2.42 22.8 22.8 0.2
2011-May-10 Tue 2.45 2.48 2.42 2.45 220,748 ### ### ### 0.2
2011-May-09 Mon 2.4 2.44 ### 2.44 80.6 80.6 0.2
2011-May-06 Fri ### 2.47 ### 2.4 71,426 ### 74.4 74.4 ###
2011-May-05 Thu ### ### ### ### 23,552 0 83.5 83.5 0.0
2011-May-04 Wed 2.43 2.43 ### ### 58,245 ### 7.2 7.2 0.0
2011-May-03 Tue 2.48 2.49 2.42 2.42 ### ### 0.2
2011-May-02 Mon 2.48 2.48 2.45 2.47 45.8 45.8 ###
2011-Apr-29 Fri 2.43 2.48 2.4 2.48 30,175 73,627 ### ### 0.2
2011-Apr-28 Thu 2.5 2.5 2.45 2.47 ### ### ###
2011-Apr-27 Wed 2.47 2.5 2.46 2.5 ### ### 0.2
2011-Apr-21 Thu ### 2.46 ### 2.42 79.7 79.7 0.2
2011-Apr-20 Wed ### ### ### ### ### ### 0.0
2011-Apr-19 Tue 2.26 ### 2.25 ### 52,445 ### ### ### 0.0
2011-Apr-18 Mon 2.23 2.28 2.23 2.26 7,285 16,427 ### ### ###
2011-Apr-15 Fri 2.21 2.26 2.21 2.23 ### ### ###
2011-Apr-14 Thu 2.25 2.25 2.22 2.22 11,584 ### ### ### 0.2
2011-Apr-13 Wed 2.2 2.22 2.2 2.22 72.8 72.8 0.2
2011-Apr-12 Tue ### 2.25 ### 2.2 106,257 ### ### ### 0.2
2011-Apr-11 Mon 2.21 2.24 ### ### 54,156 60,654 ### ### 0.0
2011-Apr-08 Fri 2.2 2.23 ### 2.2 139,750 155,821 63.6 63.6 0.2
2011-Apr-07 Thu 2.2 2.23 ### 2.2 209,551 233,649 72.6 72.6 0.2
2011-Apr-06 Wed 2.28 2.28 ### 2.23 72,643 ### ### ### ###
2011-Apr-05 Tue 2.25 2.27 2.21 2.21 63,776 142,858 ### ### 0.2
2011-Apr-04 Mon 2.24 ### 2.23 2.27 180,347 201,086 77.1 77.1 0.2
2011-Apr-01 Fri 2.25 2.26 2.2 2.24 ### ### ###
2011-Mar-31 Thu ### 2.26 ### 2.25 399,245 451,146 92.2 92.2 ###
2011-Mar-30 Wed ### ### ### ### 71.5 71.5 0.0
2011-Mar-29 Tue ### ### ### ### 464,678 0 ### ### 0.0
2011-Mar-28 Mon ### ### ### ### ### ### 0.0
2011-Mar-25 Fri ### ### ### ### 21.6 21.6 0.0
2011-Mar-24 Thu ### ### ### ### ### ### 0.0
2011-Mar-23 Wed ### ### ### ### 70.5 70.5 0.0
2011-Mar-22 Tue 2.2 2.2 ### ### 300,289 ### ### ### 0.0
2011-Mar-21 Mon ### ### ### ### 31,882 0 ### ### 0.0
2011-Mar-18 Fri ### ### ### ### 20,972 0 19.2 19.2 0.0
2011-Mar-17 Thu ### 2.22 ### ### ### ### 0.0
2011-Mar-16 Wed ### 2.29 ### ### 10,647 ### ### ### 0.0
2011-Mar-15 Tue ### ### ### ### ### ### 0.0
2011-Mar-14 Mon ### ### ### ### 71,475 0 89.4 89.4 0.0
2011-Mar-11 Fri ### ### ### ### 27,187 0 ### ### 0.0
2011-Mar-10 Thu 2.2 2.2 ### ### ### ### 0.0
2011-Mar-09 Wed ### ### ### 2.21 13.0 13.0 0.2
2011-Mar-08 Tue 2.28 2.29 2.25 2.25 23.3 23.3 ###
2011-Mar-07 Mon ### ### 2.25 2.25 ### ### ###
2011-Mar-04 Fri ### ### 2.26 ### ### ### 0.0
2011-Mar-03 Thu ### ### 2.25 2.29 58,478 65,787 29.5 29.5 ###
2011-Mar-02 Wed 2.28 ### 2.28 ### 76.1 76.1 0.0
2011-Mar-01 Tue 2.29 2.29 2.23 2.27 ### ### 0.2
2011-Feb-28 Mon ### ### 2.25 2.26 ### ### ###
2011-Feb-25 Fri ### ### 2.26 ### 157,244 177,685 17.0 17.0 0.0
2011-Feb-24 Thu 2.2 ### ### ### 92.6 92.6 0.0
2011-Feb-23 Wed 2.2 2.2 ### 2.2 312,029 ### 67.4 67.4 0.2
2011-Feb-22 Tue 2.25 2.25 2.21 2.21 35,624 79,441 35.7 35.7 0.2
2011-Feb-21 Mon 2.25 2.28 2.21 2.21 291,546 654,520 28.3 28.3 0.2
2011-Feb-18 Fri ### 2.28 ### 2.23 38,382 43,755 ### ### ###
2011-Feb-17 Thu ### ### ### ### ### ### 0.0
2011-Feb-16 Wed 2.2 2.22 ### ### 37,588 41,722 11.7 11.7 0.0
2011-Feb-15 Tue ### 2.22 ### 2.2 249,522 ### 72.5 72.5 0.2
2011-Feb-14 Mon ### 2.2 ### 2.2 50,482 ### 75.4 75.4 0.2
2011-Feb-11 Fri 2.2 2.25 ### ### ### ### 0.0
2011-Feb-10 Thu ### ### ### ### 518,740 0 ### ### 0.0
2011-Feb-09 Wed ### ### ### ### 105,126 0 ### ### 0.0
2011-Feb-08 Tue 2.27 ### 2.26 ### ### ### 0.0
2011-Feb-07 Mon 2.22 2.28 2.22 2.26 139,856 314,676 ### ### ###
2011-Feb-04 Fri 2.22 2.24 ### 2.2 169,743 ### ### ### 0.2
2011-Feb-03 Thu ### ### ### ### ### ### 0.0
2011-Feb-02 Wed ### ### ### ### 14,454 0 ### ### 0.0
2011-Feb-01 Tue ### ### ### ### 19,721 0 75.5 75.5 0.0
2011-Jan-31 Mon ### ### ### ### 821,226 0 ### ### 0.0
2011-Jan-28 Fri ### ### ### ### 47.0 47.0 0.0
2011-Jan-27 Thu ### ### ### ### 9,281 0 ### ### 0.0
2011-Jan-25 Tue ### ### ### ### 241,384 0 ### ### 0.0
2011-Jan-24 Mon ### ### ### ### 18,384 0 ### ### 0.0
2011-Jan-21 Fri ### ### ### ### 42,449 0 ### ### 0.0
2011-Jan-20 Thu ### ### ### ### ### ### 0.0
2011-Jan-19 Wed ### ### ### ### ### ### 0.0
2011-Jan-18 Tue ### ### ### ### 362,754 0 27.1 27.1 0.0
2011-Jan-17 Mon ### ### ### ### 40.2 40.2 0.0
2011-Jan-14 Fri ### ### ### ### ### ### 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 2026-02-23 18:25:54 thru 2026-02-23 18:25:54 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000