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 01:37:37 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 2...

     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 27 28 29 Next >>


End of day Prices (full format),

150 Days for (SGH) SLATER & GORDON LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2025-Jul-21 Mon ### 51.78 ### 51.76 260,329 ### 77.6 77.6 3.7
2025-Jul-18 Fri 50.59 ### ### ### 454,778 0 ### ### 0.0
2025-Jul-17 Thu ### ### ### ### 18.2 18.2 0.0
2025-Jul-16 Wed 50.53 50.78 ### 50.5 370,846 9,415,779 ### ### 3.6
2025-Jul-15 Tue 50.55 50.84 50.21 50.72 ### ### 3.6
2025-Jul-14 Mon ### 50.87 ### ### 62.5 62.5 0.0
2025-Jul-11 Fri 50.48 50.8 ### 50.77 321,355 ### ### ### ###
2025-Jul-10 Thu 51.29 51.4 ### ### ### ### 0.0
2025-Jul-09 Wed 50.7 ### ### 50.58 37.7 37.7 3.6
2025-Jul-08 Tue ### 52.27 ### ### 26.1 26.1 0.0
2025-Jul-07 Mon 51.56 ### 51.23 ### 395,521 10,131,270 ### ### 0.0
2025-Jul-04 Fri 52.74 52.74 51.24 51.4 351,156 ### ### ### ###
2025-Jul-03 Thu 52.27 53.48 ### ### 26.7 26.7 0.0
2025-Jul-02 Wed ### ### 52.59 ### 29.7 29.7 0.0
2025-Jul-01 Tue ### 53.58 ### 52.52 78.8 78.8 ###
2025-Jun-30 Mon 53.59 ### 53.51 ### ### ### 0.0
2025-Jun-27 Fri 54.79 55 53.55 53.59 16.7 16.7 3.8
2025-Jun-26 Thu 55 ### 54.24 ### ### ### 0.0
2025-Jun-25 Wed 54.55 ### 54.5 55.24 77.7 77.7 3.9
2025-Jun-24 Tue 54.79 55 ### 54.29 ### ### 3.9
2025-Jun-23 Mon 53.53 54.24 53.23 54.2 ### ### ###
2025-Jun-20 Fri 54.2 54.57 ### ### ### ### 0.0
2025-Jun-19 Thu 54.71 54.71 53.48 54 33.0 33.0 3.9
2025-Jun-18 Wed ### ### ### ### ### ### 0.0
2025-Jun-17 Tue 53.42 ### ### ### ### ### 0.0
2025-Jun-16 Mon ### ### 53.26 53.26 243,075 6,473,087 29.7 29.7 3.8
2025-Jun-13 Fri ### ### ### ### 258,226 0 40.5 40.5 0.0
2025-Jun-12 Thu ### 54.29 53.44 53.75 28.8 28.8 ###
2025-Jun-11 Wed 54.44 55.27 ### ### ### ### 0.0
2025-Jun-10 Tue 55.45 ### 53.81 54.24 ### ### 3.9
2025-Jun-06 Fri 54.27 55.4 ### ### 756,050 20,942,585 ### ### 0.0
2025-Jun-05 Thu 53.25 ### ### ### 79.9 79.9 0.0
2025-Jun-04 Wed 52 ### 51.81 ### 326,987 ### 78.9 78.9 0.0
2025-Jun-03 Tue ### 51.84 ### ### ### ### 0.0
2025-Jun-02 Mon ### 51.325 ### ### 83.0 83.0 0.0
2025-May-30 Fri 50.51 50.88 ### 50.75 ### ### 3.6
2025-May-29 Thu ### ### 49.58 ### ### ### 0.0
2025-May-28 Wed 50.75 ### 49.85 49.88 23.1 23.1 3.6
2025-May-27 Tue ### 50.22 49.51 ### 235,778 ### 73.6 73.6 0.0
2025-May-26 Mon 51.59 51.59 ### ### 13.5 13.5 0.0
2025-May-23 Fri 51.52 51.54 50.4 50.5 16.8 16.8 3.6
2025-May-22 Thu ### ### ### ### 530,244 0 16.5 16.5 0.0
2025-May-21 Wed ### ### 52.57 52.89 316,176 8,310,686 ### ### 3.8
2025-May-20 Tue ### ### 52.875 ### ### ### 0.0
2025-May-19 Mon ### 52.7 51.55 52.43 242,686 ### 85.1 85.1 3.7
2025-May-16 Fri 52.53 ### ### 52.79 67.7 67.7 ###
2025-May-15 Thu ### ### 51.7 ### 31.0 31.0 0.0
2025-May-14 Wed ### ### 51.89 52.58 ### ### 3.8
2025-May-13 Tue 52.29 52.59 ### ### 346,021 9,098,622 30.5 30.5 0.0
2025-May-12 Mon ### 51.74 50.71 51.47 304,784 ### 75.0 75.0 ###
2025-May-09 Fri 50.54 50.59 ### 50.51 33.3 33.3 3.6
2025-May-08 Thu ### 50.85 49.52 50.42 68.9 68.9 ###
2025-May-07 Wed 49.88 ### ### ### 602,789 0 ### ### 0.0
2025-May-06 Tue ### ### 49.87 ### 680,271 16,962,557 18.8 18.8 0.0
2025-May-05 Mon 51.28 ### ### 51.29 404,054 0 ### ### ###
2025-May-02 Fri 51.85 52.75 51.59 51.77 ### ### 3.7
2025-May-01 Thu ### ### 50.47 51.88 280,559 ### ### ### 3.7
2025-Apr-30 Wed 50.48 51.26 ### ### 77.1 77.1 0.0
2025-Apr-29 Tue 49.72 ### 49.25 ### 352,770 ### ### ### 0.0
2025-Apr-28 Mon 50.28 50.75 49.81 49.81 443,088 ### ### ### 3.6
2025-Apr-24 Thu ### ### 49.53 49.53 433,152 ### 28.4 28.4 3.5
2025-Apr-23 Wed ### ### 48.72 ### 376,543 9,172,587 74.3 74.3 0.0
2025-Apr-22 Tue 47.56 48.46 ### ### 457,225 ### ### ### 0.0
2025-Apr-17 Thu 47.81 ### 47.44 ### ### ### 0.0
2025-Apr-16 Wed 48.22 48.52 ### ### 27.1 27.1 0.0
2025-Apr-15 Tue 48.51 48.89 ### 48.4 ### ### 3.5
2025-Apr-14 Mon 47 48.25 46.8 48.2 ### ### 3.4
2025-Apr-11 Fri 46.42 47.74 ### ### ### ### 0.0
2025-Apr-10 Thu 49.82 49.82 46.44 ### ### ### 0.0
2025-Apr-09 Wed 44 44.4 43.78 43.86 691,622 ### ### ### 3.1
2025-Apr-08 Tue 43.59 45.24 43.59 ### ### ### 0.0
2025-Apr-07 Mon ### 43.55 ### 43.29 ### ### 3.1
2025-Apr-04 Fri ### ### ### ### 617,556 0 ### ### 0.0
2025-Apr-03 Thu 48.41 ### ### ### ### ### 0.0
2025-Apr-02 Wed ### ### 48.81 ### ### ### 0.0
2025-Apr-01 Tue ### 50.25 48.45 48.45 16.1 16.1 ###
2025-Mar-31 Mon 50 ### ### ### 40.2 40.2 0.0
2025-Mar-28 Fri 51.41 ### 50.27 51 26.6 26.6 3.6
2025-Mar-27 Thu ### 51.23 50.21 50.23 28.6 28.6 3.6
2025-Mar-26 Wed 50.5 51.24 50.25 ### 472,629 23,983,558 77.0 77.0 0.0
2025-Mar-25 Tue ### ### ### ### 35.9 35.9 0.0
2025-Mar-24 Mon 50.26 50.26 ### ### 25.3 25.3 0.0
2025-Mar-21 Fri 49.81 50.53 ### ### ### ### 0.0
2025-Mar-20 Thu ### ### 48.8 49.58 ### ### ###
2025-Mar-19 Wed 49 ### ### ### 31.2 31.2 0.0
2025-Mar-18 Tue ### ### ### 49.2 551,256 0 27.5 27.5 3.5
2025-Mar-17 Mon ### ### ### 49.43 ### ### ###
2025-Mar-14 Fri ### 48.86 47.53 48.7 ### ### 3.5
2025-Mar-13 Thu ### 48.24 ### ### ### ### 0.0
2025-Mar-12 Wed 47.78 ### ### ### ### ### 0.0
2025-Mar-11 Tue 48.81 49.24 47.83 48.24 781,579 ### 35.7 35.7 3.4
2025-Mar-10 Mon 49.75 50.26 ### 49.83 69.5 69.5 ###
2025-Mar-07 Fri 50.42 50.72 49.49 ### 39.1 39.1 0.0
2025-Mar-06 Thu ### 51.43 50.72 50.72 524,847 ### 26.6 26.6 3.6
2025-Mar-05 Wed 51.5 51.52 50.54 ### ### ### 0.0
2025-Mar-04 Tue ### ### 51.2 ### 74.9 74.9 0.0
2025-Mar-03 Mon 51.48 ### ### ### ### ### 0.0
2025-Feb-28 Fri 52 52 ### ### 1,114,277 ### ### ### 0.0
2025-Feb-27 Thu 52.58 52.8 ### ### ### ### 0.0
2025-Feb-26 Wed 52.5 52.59 52 ### 41.5 41.5 0.0
2025-Feb-25 Tue ### 52.53 51.79 ### ### ### 0.0
2025-Feb-24 Mon 52.75 52.8 ### ### 391,383 ### ### ### 0.0
2025-Feb-21 Fri ### ### 53 ### 423,071 11,211,381 ### ### 0.0
2025-Feb-20 Thu 53.29 ### ### 53.8 504,985 0 ### ### 3.8
2025-Feb-19 Wed 53.75 ### 52.82 53.46 36.9 36.9 3.8
2025-Feb-18 Tue 54.4 ### 53.56 53.56 391,256 ### 25.3 25.3 3.8
2025-Feb-17 Mon 54.78 ### 54.24 54.45 28.9 28.9 ###
2025-Feb-14 Fri 54.56 ### ### 54.58 484,879 0 66.4 66.4 3.9
2025-Feb-13 Thu ### ### ### 53.29 36.3 36.3 ###
2025-Feb-12 Wed 53.2 53.73 ### ### ### ### 0.0
2025-Feb-11 Tue 51.8 53.25 50.89 ### ### ### 0.0
2025-Feb-10 Mon ### 49.075 ### ### ### ### 0.0
2025-Feb-07 Fri 48.8 49.46 48.55 ### ### ### 0.0
2025-Feb-06 Thu 49.55 49.57 48.83 ### ### ### 0.0
2025-Feb-05 Wed 48.44 49.54 ### ### 75.4 75.4 0.0
2025-Feb-04 Tue ### ### ### ### 302,129 0 34.2 34.2 0.0
2025-Feb-03 Mon ### ### ### ### 323,241 0 47.7 47.7 0.0
2025-Jan-31 Fri 49.28 49.58 ### ### 562,822 13,952,357 ### ### 0.0
2025-Jan-30 Thu ### 48.56 ### 48.5 ### ### 3.5
2025-Jan-29 Wed 48.2 ### 47.81 ### ### ### 0.0
2025-Jan-28 Tue ### 48.48 47.88 47.89 270,544 ### 38.9 38.9 ###
2025-Jan-24 Fri ### 48.43 ### ### 30.9 30.9 0.0
2025-Jan-23 Thu ### ### 47.5 47.58 33.3 33.3 3.4
2025-Jan-22 Wed 47.71 ### 47.41 ### 75.9 75.9 0.0
2025-Jan-21 Tue ### ### 46.475 46.75 247,925 5,761,157 30.0 30.0 ###
2025-Jan-20 Mon 46.5 ### ### 46.56 301,688 0 71.8 71.8 3.3
2025-Jan-17 Fri 46.43 46.8 ### ### 194,228 ### ### ### 0.0
2025-Jan-16 Thu ### ### ### ### 17.3 17.3 0.0
2025-Jan-15 Wed 45.21 ### 45.21 ### 172,181 3,892,151 80.4 80.4 0.0
2025-Jan-14 Tue ### ### ### ### 266,523 0 19.4 19.4 0.0
2025-Jan-13 Mon ### ### 45.29 45.47 26.0 26.0 3.2
2025-Jan-10 Fri 47.2 47.2 ### ### 18.3 18.3 0.0
2025-Jan-09 Thu 46.86 46.86 ### 46.44 27.8 27.8 3.3
2025-Jan-08 Wed 47 47.51 46.79 ### ### ### 0.0
2025-Jan-07 Tue 47.42 47.59 ### ### 308,046 7,329,954 ### ### 0.0
2025-Jan-06 Mon ### ### ### ### 392,429 0 ### ### 0.0
2025-Jan-03 Fri ### ### ### ### 201,975 0 ### ### 0.0
2025-Jan-02 Thu ### ### 45.52 46 30.6 30.6 3.3
2024-Dec-31 Tue ### 46.45 ### ### ### ### 0.0
2024-Dec-30 Mon 46.27 46.49 ### ### 67.2 67.2 0.0
2024-Dec-27 Fri 45.85 46.5 45.85 ### ### ### 0.0
2024-Dec-24 Tue ### ### ### ### 71.4 71.4 0.0
2024-Dec-23 Mon 45.21 45.78 ### 45.78 ### ### 3.3
2024-Dec-20 Fri 45.2 45.28 44.46 ### ### ### 0.0
2024-Dec-19 Thu 44.49 45.47 ### ### 657,086 14,938,850 ### ### 0.0
2024-Dec-18 Wed 46.52 ### ### ### ### ### 0.0
2024-Dec-17 Tue 46 ### 45.78 46.28 ### ### 3.3
2024-Dec-16 Mon 46.44 46.56 45.55 45.55 382,121 17,598,582 ### ### ###
2024-Dec-13 Fri ### ### 45.59 ### ### ### 0.0
2024-Dec-12 Thu 46.75 46.75 45.73 ### 25.2 25.2 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 27 28 29 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 01:37:37 thru 2026-02-23 01:37:37 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000