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

Currently Mon 26-Feb-23 10:49:34 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 16...

     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
2010-Dec-20 Mon ### ### ### ### 21.6 21.6 0.0
2010-Dec-17 Fri ### ### ### ### 67.5 67.5 0.0
2010-Dec-16 Thu ### ### ### ### ### ### 0.0
2010-Dec-15 Wed ### ### ### ### 0 0.0
2010-Dec-14 Tue ### ### ### ### ### ### 0.0
2010-Dec-13 Mon ### ### 1.945 ### ### ### 0.0
2010-Dec-10 Fri ### ### ### ### ### ### 0.0
2010-Dec-09 Thu ### ### ### ### 84.4 84.4 0.0
2010-Dec-08 Wed 1.87 ### 1.87 ### 19,349 ### ### ### 0.0
2010-Dec-07 Tue 1.87 1.87 1.87 1.87 10,059 ### 66.6 66.6 ###
2010-Dec-06 Mon 1.87 1.87 1.87 1.87 68.4 68.4 ###
2010-Dec-03 Fri 1.87 1.87 1.87 1.87 ### ### ###
2010-Dec-02 Thu 1.88 1.88 1.87 1.87 28.8 28.8 ###
2010-Dec-01 Wed 1.87 1.87 1.87 1.87 68.6 68.6 ###
2010-Nov-30 Tue 1.86 1.88 1.86 1.88 ### ### 0.1
2010-Nov-29 Mon 1.88 1.88 1.86 1.87 33.6 33.6 ###
2010-Nov-26 Fri 1.86 1.88 1.86 1.88 19,574 ### ### ### 0.1
2010-Nov-25 Thu ### ### 1.855 1.855 9,175 ### 26.5 26.5 0.1
2010-Nov-24 Wed ### ### 1.86 ### ### ### 0.0
2010-Nov-23 Tue 1.87 1.87 ### ### 44.7 44.7 0.0
2010-Nov-22 Mon ### 1.87 ### 1.87 55,526 ### 73.3 73.3 ###
2010-Nov-19 Fri 1.88 1.88 1.85 1.85 ### ### 0.1
2010-Nov-18 Thu 1.86 ### 1.85 1.85 219,353 ### 26.4 26.4 0.1
2010-Nov-17 Wed ### ### 1.86 1.86 450,351 418,826 ### ### 0.1
2010-Nov-16 Tue 1.88 ### 1.88 ### 43,981 41,342 86.9 86.9 0.0
2010-Nov-15 Mon ### ### 1.88 1.89 20,573 ### ### ### ###
2010-Nov-12 Fri ### ### 1.88 ### 18,343 17,242 ### ### 0.0
2010-Nov-11 Thu ### ### ### ### 46,220 0 ### ### 0.0
2010-Nov-10 Wed ### ### ### ### 12,459 0 ### ### 0.0
2010-Nov-09 Tue ### ### ### ### 19.3 19.3 0.0
2010-Nov-08 Mon ### ### ### ### 265,770 0 ### ### 0.0
2010-Nov-05 Fri 1.88 ### 1.88 ### 88.5 88.5 0.0
2010-Nov-04 Thu 1.87 1.885 1.86 1.86 37,481 70,183 ### ### 0.1
2010-Nov-03 Wed 1.875 1.875 ### 1.87 ### ### ###
2010-Nov-02 Tue 1.875 1.89 1.87 1.87 32.3 32.3 ###
2010-Nov-01 Mon ### ### 1.89 1.89 48,027 45,385 26.4 26.4 ###
2010-Oct-29 Fri 1.88 1.89 1.85 1.88 578,342 ### ### ### 0.1
2010-Oct-28 Thu 1.89 1.89 1.85 1.885 285,453 ### 29.2 29.2 0.1
2010-Oct-27 Wed 1.84 ### 1.84 1.89 89.0 89.0 ###
2010-Oct-26 Tue 1.77 1.85 1.77 1.82 721,445 ### 87.3 87.3 ###
2010-Oct-25 Mon 1.76 1.77 1.75 ### 59.7 59.7 0.0
2010-Oct-22 Fri 1.75 ### 1.75 1.75 51,946 45,452 ### ### 0.1
2010-Oct-21 Thu 1.76 1.76 1.75 1.75 31.7 31.7 0.1
2010-Oct-20 Wed 1.76 1.76 1.75 1.76 ### ### 0.1
2010-Oct-19 Tue 1.77 1.77 1.74 1.74 23.6 23.6 0.1
2010-Oct-18 Mon 1.77 1.78 1.75 1.78 95,488 ### 78.6 78.6 0.1
2010-Oct-15 Fri 1.76 1.76 1.75 1.75 27.6 27.6 0.1
2010-Oct-14 Thu 1.75 1.76 ### 1.76 ### ### 0.1
2010-Oct-13 Wed 1.73 1.75 1.73 1.75 189,373 ### ### ### 0.1
2010-Oct-12 Tue 1.72 1.74 1.72 1.73 82.0 82.0 ###
2010-Oct-11 Mon 1.71 1.78 1.71 1.75 81.7 81.7 0.1
2010-Oct-08 Fri ### ### ### ### 28,356 0 ### ### 0.0
2010-Oct-07 Thu ### 1.685 1.655 ### 43,075 ### ### ### 0.0
2010-Oct-06 Wed ### ### ### ### 265,620 0 68.7 68.7 0.0
2010-Oct-05 Tue ### ### ### ### 22.7 22.7 0.0
2010-Oct-04 Mon ### ### ### ### ### ### 0.0
2010-Oct-01 Fri 1.655 ### ### ### 35.5 35.5 0.0
2010-Sep-30 Thu 1.655 ### ### ### 40.1 40.1 0.0
2010-Sep-29 Wed ### ### ### ### 80.7 80.7 0.0
2010-Sep-28 Tue ### 1.655 ### 1.655 19,741 ### ### ### 0.1
2010-Sep-27 Mon ### 1.645 ### ### ### ### 0.0
2010-Sep-24 Fri ### 1.645 ### ### 14,345 ### 70.6 70.6 0.0
2010-Sep-23 Thu 1.59 ### 1.59 ### ### ### 0.0
2010-Sep-22 Wed 1.59 ### 1.58 1.585 30.6 30.6 ###
2010-Sep-21 Tue 1.57 ### 1.57 1.59 342,250 ### ### ### ###
2010-Sep-20 Mon 1.57 1.57 1.56 1.57 37,582 ### ### ### 0.1
2010-Sep-17 Fri 1.56 1.57 1.55 1.57 66.6 66.6 0.1
2010-Sep-16 Thu 1.55 1.57 1.55 1.55 444,042 ### 77.7 77.7 ###
2010-Sep-15 Wed 1.56 1.57 1.55 1.55 474,022 739,474 ### ### ###
2010-Sep-14 Tue 1.54 1.55 1.54 1.55 ### ### ###
2010-Sep-13 Mon 1.52 1.54 1.52 1.52 ### ### 0.1
2010-Sep-10 Fri 1.51 1.53 1.51 1.51 ### ### 0.1
2010-Sep-09 Thu 1.53 1.53 1.52 1.52 ### ### 0.1
2010-Sep-08 Wed 1.485 1.52 1.48 1.52 86.1 86.1 0.1
2010-Sep-07 Tue 1.51 1.51 1.485 1.485 20.9 20.9 ###
2010-Sep-06 Mon 1.49 ### 1.49 1.5 68.2 68.2 0.1
2010-Sep-03 Fri 1.48 1.5 1.48 1.49 71.2 71.2 ###
2010-Sep-02 Thu 1.48 1.5 1.44 1.5 80.2 80.2 0.1
2010-Sep-01 Wed 1.44 1.49 1.44 1.49 86.6 86.6 ###
2010-Aug-31 Tue 1.48 1.5 1.44 1.44 14.7 14.7 0.1
2010-Aug-30 Mon 1.45 1.48 1.45 1.48 ### ### 0.1
2010-Aug-27 Fri 1.46 1.46 1.45 1.45 1,000,441 1,455,641 21.6 21.6 ###
2010-Aug-26 Thu 1.46 1.46 1.46 1.46 0 0.1
2010-Aug-25 Wed 1.45 1.46 1.44 1.46 ### ### 0.1
2010-Aug-24 Tue 1.43 1.45 1.43 1.45 ### ### ###
2010-Aug-23 Mon 1.42 1.46 1.42 1.43 74,056 106,640 78.2 78.2 0.1
2010-Aug-20 Fri 1.42 1.42 1.4 1.42 ### ### ###
2010-Aug-19 Thu 1.4 1.445 1.4 1.42 556,628 ### ### ### ###
2010-Aug-18 Wed 1.42 1.42 ### 1.4 24.0 24.0 ###
2010-Aug-17 Tue 1.4 1.4 1.385 1.385 19.8 19.8 0.1
2010-Aug-16 Mon ### 1.4 ### 1.4 ### ### ###
2010-Aug-13 Fri 1.385 1.4 1.385 1.4 46,584 ### ### ### ###
2010-Aug-12 Thu 1.4 1.4 ### ### 21.6 21.6 0.0
2010-Aug-11 Wed 1.425 1.43 1.42 1.42 13,471 ### ### ### ###
2010-Aug-10 Tue ### ### ### ### ### ### 0.0
2010-Aug-09 Mon 1.4 1.42 1.385 1.385 19.7 19.7 0.1
2010-Aug-06 Fri 1.425 1.425 1.425 1.425 0 ###
2010-Aug-05 Thu 1.4 1.425 1.4 1.425 4,072 5,751 ### ### ###
2010-Aug-04 Wed 1.4 1.4 1.4 1.4 ### ### ###
2010-Aug-03 Tue 1.41 1.41 ### 1.4 920,371 ### ### ### ###
2010-Aug-02 Mon 1.41 1.41 1.41 1.41 12,154 ### ### ### ###
2010-Jul-30 Fri 1.4 1.41 1.4 1.4 ### ### ###
2010-Jul-29 Thu ### ### 1.385 ### 12,124 ### 76.6 76.6 0.0
2010-Jul-28 Wed ### 1.4 ### 1.4 4,047 ### 72.2 72.2 ###
2010-Jul-27 Tue 1.44 1.44 1.385 1.385 ### ### 0.1
2010-Jul-26 Mon 1.45 1.45 1.44 1.44 8,874 12,822 26.3 26.3 0.1
2010-Jul-23 Fri 1.45 1.45 1.45 1.45 ### ### ###
2010-Jul-22 Thu 1.45 1.45 1.45 1.45 72.6 72.6 ###
2010-Jul-21 Wed 1.455 1.455 1.455 1.455 0 ###
2010-Jul-20 Tue 1.455 1.455 1.45 1.455 ### ### ###
2010-Jul-19 Mon 1.45 1.45 1.45 1.45 ### ### ###
2010-Jul-16 Fri 1.46 1.47 1.46 1.47 158,043 ### ### ### ###
2010-Jul-15 Thu 1.47 ### 1.46 1.46 32,286 ### ### ### 0.1
2010-Jul-14 Wed 1.47 1.47 1.47 1.47 64.7 64.7 ###
2010-Jul-13 Tue 1.47 1.47 1.46 1.46 27,858 ### ### ### 0.1
2010-Jul-12 Mon 1.46 1.46 1.44 1.45 533,189 773,124 ### ### ###
2010-Jul-09 Fri 1.45 1.45 1.45 1.45 350 ### 65.2 65.2 ###
2010-Jul-08 Thu 1.45 1.48 1.44 1.44 104,454 ### 26.1 26.1 0.1
2010-Jul-07 Wed 1.45 1.455 1.45 1.45 276,655 401,841 78.5 78.5 ###
2010-Jul-06 Tue 1.45 1.46 1.45 1.45 ### ### ###
2010-Jul-05 Mon 1.45 1.45 1.45 1.45 144,978 ### 74.6 74.6 ###
2010-Jul-02 Fri 1.45 1.45 1.45 1.45 70.8 70.8 ###
2010-Jul-01 Thu 1.5 1.5 1.45 1.48 21.6 21.6 0.1
2010-Jun-30 Wed 1.525 1.53 1.5 1.53 66.4 66.4 ###
2010-Jun-29 Tue 1.52 1.53 1.5 1.5 12,151 ### 32.9 32.9 0.1
2010-Jun-28 Mon 1.54 1.54 1.54 1.54 80.7 80.7 ###
2010-Jun-25 Fri 1.5 1.5 1.5 1.5 0 0.1
2010-Jun-24 Thu 1.5 1.5 1.5 1.5 0 0.1
2010-Jun-23 Wed 1.5 1.5 1.5 1.5 ### ### 0.1
2010-Jun-22 Tue 1.54 1.54 1.5 1.5 17,272 26,253 20.6 20.6 0.1
2010-Jun-21 Mon 1.55 1.55 1.55 1.55 0 ###
2010-Jun-18 Fri 1.55 1.55 1.55 1.55 0 ###
2010-Jun-17 Thu 1.55 1.55 1.55 1.55 10,647 ### 73.6 73.6 ###
2010-Jun-16 Wed 1.55 1.55 1.55 1.55 68.7 68.7 ###
2010-Jun-15 Tue 1.53 1.53 1.53 1.53 72.8 72.8 ###
2010-Jun-11 Fri 1.585 1.585 1.585 1.585 0 ###
2010-Jun-10 Thu 1.59 1.59 1.585 1.585 8,953 ### ### ### ###
2010-Jun-09 Wed 1.57 1.57 1.57 1.57 0 0.1
2010-Jun-08 Tue 1.57 1.57 1.57 1.57 0 0.1
2010-Jun-07 Mon 1.57 1.57 1.57 1.57 0 0.1
2010-Jun-04 Fri 1.57 1.57 1.57 1.57 36,787 57,755 ### ### 0.1
2010-Jun-03 Thu 1.59 1.59 1.575 1.575 10,123 ### 23.0 23.0 0.1
2010-Jun-02 Wed 1.59 1.59 1.59 1.59 0 ###
2010-Jun-01 Tue 1.59 1.59 1.59 1.59 ### ### ###
2010-May-31 Mon ### ### ### 1.59 ### ### ###
2010-May-28 Fri 1.5 1.57 1.5 ### 21,654 ### 89.5 89.5 0.0
2010-May-27 Thu 1.5 1.5 1.49 1.5 62.0 62.0 0.1
2010-May-26 Wed 1.57 1.57 1.57 1.57 0 0.1
2010-May-25 Tue 1.57 1.57 1.57 1.57 ### ### 0.1
2010-May-24 Mon 1.575 1.575 1.575 1.575 61.5 61.5 0.1
2010-May-21 Fri 1.5 1.58 1.5 1.58 159,441 ### ### ### 0.1
2010-May-20 Thu ### ### 1.58 1.585 747,343 ### 46.4 46.4 ###
2010-May-19 Wed ### ### 1.58 ### 404,555 ### ### ### 0.0
2010-May-18 Tue ### ### ### ### 187,677 0 ### ### 0.0
2010-May-17 Mon 1.53 ### 1.53 ### 39,250 30,026 95.6 95.6 0.0
2010-May-14 Fri ### 1.54 ### 1.54 ### ### ###
2010-May-13 Thu ### ### ### ### ### ### 0.0
2010-May-12 Wed ### ### ### ### ### ### 0.0
2010-May-11 Tue ### 1.51 1.5 ### 17,157 25,821 82.4 82.4 0.0
2010-May-10 Mon ### ### 1.5 ### 50,280 ### 48.9 48.9 0.0
2010-May-07 Fri 1.48 ### 1.46 1.5 12,920 ### ### ### 0.1
2010-May-06 Thu 1.51 1.51 1.5 1.5 ### ### 0.1
2010-May-05 Wed 1.52 1.52 1.51 1.51 7,953 12,048 ### ### 0.1
2010-May-04 Tue 1.55 1.56 1.52 1.52 40.0 40.0 0.1
2010-May-03 Mon 1.55 1.55 1.51 1.52 ### ### 0.1
2010-Apr-30 Fri 1.55 1.55 1.55 1.55 ### ### ###
2010-Apr-29 Thu 1.5 1.5 1.5 1.5 0 0.1
2010-Apr-28 Wed 1.5 1.5 1.5 1.5 69.0 69.0 0.1
2010-Apr-27 Tue 1.55 1.55 1.55 1.55 194,149 ### ### ### ###
2010-Apr-23 Fri 1.56 1.56 1.55 1.55 7,344 ### 29.6 29.6 ###
2010-Apr-22 Thu 1.56 1.56 1.56 1.56 74.4 74.4 ###
2010-Apr-21 Wed 1.56 1.56 1.56 1.56 0 ###
2010-Apr-20 Tue 1.57 1.57 1.56 1.56 1,249 1,954 29.2 29.2 ###
2010-Apr-19 Mon 1.59 1.59 1.59 1.59 649 ### 76.1 76.1 ###
2010-Apr-16 Fri 1.58 1.58 1.57 1.57 ### ### 0.1
2010-Apr-15 Thu 1.58 ### 1.58 ### 11,640 ### 80.1 80.1 0.0
2010-Apr-14 Wed ### ### 1.58 1.58 70,943 56,044 22.9 22.9 0.1
2010-Apr-13 Tue ### ### ### ### 0 0.0
2010-Apr-12 Mon ### ### ### ### 67.6 67.6 0.0
2010-Apr-09 Fri ### ### ### ### 13,280 0 ### ### 0.0
2010-Apr-08 Thu ### ### ### ### ### ### 0.0
2010-Apr-07 Wed 1.58 ### 1.58 ### 77.0 77.0 0.0
2010-Apr-06 Tue 1.55 1.55 1.55 1.55 0 ###
2010-Apr-01 Thu 1.55 1.55 1.55 1.55 0 ###
2010-Mar-31 Wed 1.55 1.55 1.55 1.55 0 ###
2010-Mar-30 Tue 1.55 1.55 1.55 1.55 ### ### ###
2010-Mar-29 Mon 1.53 1.53 1.52 1.52 0.1
2010-Mar-26 Fri 1.53 1.53 1.53 1.53 ### ### ###
2010-Mar-25 Thu ### ### 1.525 1.53 21,050 16,050 ### ### ###
2010-Mar-24 Wed 1.52 1.525 1.52 1.525 4,025 6,128 ### ### 0.1
2010-Mar-23 Tue 1.585 1.585 1.585 1.585 0 ###
2010-Mar-22 Mon 1.585 1.585 1.585 1.585 74.6 74.6 ###
2010-Mar-19 Fri ### ### ### ### ### ### 0.0
2010-Mar-18 Thu 1.58 ### 1.55 ### 24,973 19,354 78.5 78.5 0.0
2010-Mar-17 Wed ### ### ### ### 0 0.0
2010-Mar-16 Tue 1.58 ### 1.58 ### ### ### 0.0
2010-Mar-15 Mon ### ### ### ### 0 0.0
2010-Mar-12 Fri ### ### ### ### 0 0.0
2010-Mar-11 Thu ### ### ### ### 11,185 0 74.3 74.3 0.0
2010-Mar-10 Wed ### ### ### ### ### ### 0.0
2010-Mar-09 Tue ### ### ### ### 0 0.0
2010-Mar-08 Mon ### ### ### ### 71.3 71.3 0.0
2010-Mar-05 Fri 1.59 ### 1.59 ### ### ### 0.0
2010-Mar-04 Thu ### ### ### ### 0 0.0
2010-Mar-03 Wed ### ### ### ### 18.2 18.2 0.0
2010-Mar-02 Tue ### ### ### ### 0 0.0
2010-Mar-01 Mon ### ### ### ### ### ### 0.0
2010-Feb-26 Fri ### ### ### ### 5,750 0 ### ### 0.0
2010-Feb-25 Thu ### ### ### ### 6,040 0 83.2 83.2 0.0
2010-Feb-24 Wed ### ### ### ### 26.8 26.8 0.0
2010-Feb-23 Tue ### ### ### ### 71.9 71.9 0.0
2010-Feb-22 Mon ### ### ### ### 150,371 0 ### ### 0.0
2010-Feb-19 Fri ### ### ### ### ### ### 0.0
2010-Feb-18 Thu ### ### ### ### 48,170 0 88.6 88.6 0.0
2010-Feb-17 Wed 1.645 1.645 1.645 1.645 ### ### 0.1
2010-Feb-16 Tue 1.57 1.645 1.57 1.645 319,576 ### 93.9 93.9 0.1
2010-Feb-15 Mon 1.55 ### 1.55 ### 6,572 ### ### ### 0.0
2010-Feb-12 Fri 1.52 1.53 1.51 1.53 40,327 ### ### ### ###
2010-Feb-11 Thu 1.51 1.51 1.51 1.51 3,726 5,626 61.1 61.1 0.1
2010-Feb-10 Wed 1.51 1.52 1.51 1.51 8,274 ### 75.3 75.3 0.1
2010-Feb-09 Tue 1.51 1.51 1.51 1.51 ### ### 0.1
2010-Feb-08 Mon 1.55 ### 1.55 ### 4,549 3,525 ### ### 0.0
2010-Feb-05 Fri 1.56 1.56 1.56 1.56 5,750 8,970 71.8 71.8 ###
2010-Feb-04 Thu 1.51 ### 1.51 1.51 ### ### 0.1
2010-Feb-03 Wed 1.54 1.54 1.54 1.54 71.3 71.3 ###


<< 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 22:49:34 thru 2026-02-23 22:49:34 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000