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 06:52:02 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 24...

     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 30 31 32 33 34 35 36 37 38 Next >>


End of day Prices (full format),

113 Days for (SGH) SLATER & GORDON LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2014-Jan-20 Mon 4.52 4.56 4.4 4.44 16.4 16.4 0.3
2014-Jan-17 Fri ### ### 4.5 4.52 12.8 12.8 0.3
2014-Jan-16 Thu ### ### ### ### 63.1 63.1 0.0
2014-Jan-15 Wed ### ### 4.54 ### ### ### 0.0
2014-Jan-14 Tue ### ### 4.55 4.57 ### ### ###
2014-Jan-13 Mon ### ### ### ### 25.8 25.8 0.0
2014-Jan-10 Fri ### ### ### ### 71.9 71.9 0.0
2014-Jan-09 Thu ### ### ### ### 289,977 0 ### ### 0.0
2014-Jan-08 Wed ### ### 4.59 ### 397,989 913,384 79.3 79.3 0.0
2014-Jan-07 Tue ### ### 4.53 4.59 513,927 1,164,044 ### ### 0.3
2014-Jan-06 Mon 4.74 4.74 ### ### 521,644 ### ### ### 0.0
2014-Jan-03 Fri 4.8 4.82 4.71 4.72 17.3 17.3 0.3
2014-Jan-02 Thu 4.84 ### ### 4.81 573,649 0 21.4 21.4 ###
2013-Dec-31 Tue 4.73 4.87 4.73 4.84 552,578 2,652,374 ### ### 0.3
2013-Dec-30 Mon ### ### 4.58 ### ### ### 0.0
2013-Dec-27 Fri 4.55 ### 4.55 ### 417,457 ### ### ### 0.0
2013-Dec-24 Tue 4.4 4.51 4.4 4.5 367,650 1,637,880 86.0 86.0 ###
2013-Dec-23 Mon 4.4 4.45 ### 4.4 ### ### 0.3
2013-Dec-20 Fri 4.5 4.51 ### ### ### ### 0.0
2013-Dec-19 Thu 4.48 4.5 ### 4.48 ### ### ###
2013-Dec-18 Wed 4.42 4.5 ### 4.48 798,920 1,797,570 86.7 86.7 ###
2013-Dec-17 Tue ### 4.42 ### 4.42 305,820 ### 86.5 86.5 0.3
2013-Dec-16 Mon 4.4 4.44 ### ### 24.2 24.2 0.0
2013-Dec-13 Fri 4.24 ### ### ### 322,049 0 85.9 85.9 0.0
2013-Dec-12 Thu 4.29 ### 4.22 ### ### ### 0.0
2013-Dec-11 Wed ### ### 4.23 4.28 22.0 22.0 0.3
2013-Dec-10 Tue ### ### ### ### 713,922 0 77.1 77.1 0.0
2013-Dec-09 Mon 4.45 4.47 ### ### ### ### 0.0
2013-Dec-06 Fri 4.46 4.47 ### 4.43 234,625 524,386 23.0 23.0 ###
2013-Dec-05 Thu 4.49 4.49 4.43 4.44 31.0 31.0 0.3
2013-Dec-04 Wed 4.44 4.49 4.43 4.46 ### ### 0.3
2013-Dec-03 Tue 4.49 4.58 4.4 4.44 424,286 1,905,044 ### ### 0.3
2013-Dec-02 Mon 4.43 ### 4.43 4.5 ### ### ###
2013-Nov-29 Fri 4.28 4.42 4.28 4.4 522,540 2,273,049 ### ### 0.3
2013-Nov-28 Thu 4.23 4.245 ### ### ### ### 0.0
2013-Nov-27 Wed 4.24 4.25 ### 4.2 241,174 ### 30.3 30.3 ###
2013-Nov-26 Tue ### 4.25 ### 4.22 82.9 82.9 ###
2013-Nov-25 Mon ### 4.23 ### ### 75.0 75.0 0.0
2013-Nov-22 Fri ### ### ### ### 321,147 0 68.2 68.2 0.0
2013-Nov-21 Thu ### ### ### ### ### ### 0.0
2013-Nov-20 Wed ### ### ### ### ### ### 0.0
2013-Nov-19 Tue ### ### ### ### 290,058 0 32.5 32.5 0.0
2013-Nov-18 Mon ### ### ### ### 276,688 0 ### ### 0.0
2013-Nov-15 Fri ### ### ### ### ### ### 0.0
2013-Nov-14 Thu ### 4.2 ### ### 495,687 1,040,942 ### ### 0.0
2013-Nov-13 Wed 4.2 4.2 ### ### 336,888 ### 35.9 35.9 0.0
2013-Nov-12 Tue ### 4.24 ### ### 81.2 81.2 0.0
2013-Nov-11 Mon ### ### ### ### 232,681 0 ### ### 0.0
2013-Nov-08 Fri ### ### ### ### 70.7 70.7 0.0
2013-Nov-07 Thu ### ### ### ### 579,346 0 ### ### 0.0
2013-Nov-06 Wed ### ### ### ### 404,686 0 77.1 77.1 0.0
2013-Nov-05 Tue 4 ### ### ### 169,923 0 78.7 78.7 0.0
2013-Nov-04 Mon ### 4 ### ### 141,486 282,972 37.8 37.8 0.0
2013-Nov-01 Fri ### ### 3.89 ### 216,276 420,656 82.8 82.8 0.0
2013-Oct-31 Thu ### 4.045 3.87 3.87 238,875 945,347 ### ### ###
2013-Oct-30 Wed 3.72 ### 3.72 3.89 93.2 93.2 0.3
2013-Oct-29 Tue 3.76 3.78 3.72 3.72 1,596,055 ### ### ### 0.3
2013-Oct-28 Mon 3.78 3.78 3.71 3.76 773,086 ### ### ### 0.3
2013-Oct-25 Fri 3.7 3.8 3.7 3.79 500,729 ### ### ### ###
2013-Oct-24 Thu 3.88 ### ### ### 404,286 0 ### ### 0.0
2013-Oct-23 Wed ### ### 3.85 3.88 495,743 ### ### ### 0.3
2013-Oct-22 Tue 4 ### ### ### 327,676 0 71.5 71.5 0.0
2013-Oct-21 Mon ### 4 ### ### 77.0 77.0 0.0
2013-Oct-18 Fri ### ### 3.88 ### 65.1 65.1 0.0
2013-Oct-17 Thu ### ### 3.86 3.89 29.3 29.3 0.3
2013-Oct-16 Wed 3.85 ### 3.84 3.86 122,821 ### 73.5 73.5 0.3
2013-Oct-15 Tue 3.87 ### 3.8 3.85 23.7 23.7 0.3
2013-Oct-14 Mon 3.88 ### 3.845 3.87 35.2 35.2 ###
2013-Oct-11 Fri 3.79 3.88 3.76 3.86 ### ### 0.3
2013-Oct-10 Thu 3.78 3.8 3.71 3.75 148,283 ### 25.3 25.3 0.3
2013-Oct-09 Wed 3.81 3.81 ### 3.77 20.4 20.4 ###
2013-Oct-08 Tue 3.8 3.81 3.75 3.8 ### ### ###
2013-Oct-07 Mon 3.75 3.84 3.75 3.81 ### ### 0.3
2013-Oct-04 Fri 3.8 3.84 3.7 3.77 24.7 24.7 ###
2013-Oct-03 Thu 3.7 3.82 3.7 3.78 673,788 2,533,442 86.7 86.7 0.3
2013-Oct-02 Wed 3.7 3.8 ### 3.75 611,948 ### ### ### 0.3
2013-Oct-01 Tue ### 3.77 ### ### 77.1 77.1 0.0
2013-Sep-30 Mon 3.71 3.76 ### ### 141,989 ### 22.5 22.5 0.0
2013-Sep-27 Fri 3.76 3.78 3.73 3.76 ### ### 0.3
2013-Sep-26 Thu 3.8 3.82 3.76 3.79 26.3 26.3 ###
2013-Sep-25 Wed 3.74 3.79 3.73 3.79 77.3 77.3 ###
2013-Sep-24 Tue 3.75 3.75 ### 3.71 ### ### ###
2013-Sep-23 Mon ### 3.74 ### 3.74 84.7 84.7 0.3
2013-Sep-20 Fri ### 3.76 ### ### 82.8 82.8 0.0
2013-Sep-19 Thu ### ### 3.57 3.59 31.6 31.6 ###
2013-Sep-18 Wed ### ### ### ### 1,056,274 0 28.6 28.6 0.0
2013-Sep-17 Tue ### ### ### ### 74.0 74.0 0.0
2013-Sep-16 Mon ### ### 3.58 ### 203,420 364,121 ### ### 0.0
2013-Sep-13 Fri ### ### 3.56 ### 705,548 1,255,875 ### ### 0.0
2013-Sep-12 Thu 3.51 ### 3.46 ### 211,244 365,452 88.3 88.3 0.0
2013-Sep-11 Wed 3.59 3.59 3.45 3.5 ### ### 0.3
2013-Sep-10 Tue ### ### 3.57 3.59 20.5 20.5 ###
2013-Sep-09 Mon 3.74 3.74 ### ### 10.9 10.9 0.0
2013-Sep-06 Fri 3.59 3.7 3.58 ### ### ### 0.0
2013-Sep-05 Thu 3.57 3.73 3.55 3.59 481,383 ### 78.7 78.7 ###
2013-Sep-04 Wed 3.5 3.55 3.45 3.52 ### ### ###
2013-Sep-03 Tue 3.54 3.55 3.5 3.52 564,328 1,989,256 ### ### ###
2013-Sep-02 Mon ### 3.54 ### 3.5 399,020 ### ### ### 0.3
2013-Aug-30 Fri ### 3.4 ### ### 624,649 ### ### ### 0.0
2013-Aug-29 Thu ### ### 3.27 ### 291,940 477,321 ### ### 0.0
2013-Aug-28 Wed 3.4 3.41 ### ### 442,778 ### 27.9 27.9 0.0
2013-Aug-27 Tue ### 3.49 ### 3.4 361,421 630,679 79.4 79.4 0.2
2013-Aug-26 Mon 3.5 3.53 ### ### 243,546 429,858 10.7 10.7 0.0
2013-Aug-23 Fri 3.48 3.53 3.45 3.5 463,357 ### 68.9 68.9 0.3
2013-Aug-22 Thu ### 3.48 3.28 3.42 306,477 ### 91.2 91.2 0.2
2013-Aug-21 Wed 3.25 ### ### 3.25 ### ### 0.2
2013-Aug-20 Tue ### ### ### ### 0 0.0
2013-Aug-19 Mon ### ### ### ### 0 0.0
2013-Aug-16 Fri ### ### ### ### 72,559 0 78.6 78.6 0.0
2013-Aug-15 Thu ### ### ### ### 172,742 0 ### ### 0.0
2013-Aug-14 Wed ### ### ### ### 259,622 0 25.9 25.9 0.0
2013-Aug-13 Tue ### ### 3 ### 62.5 62.5 0.0
2013-Aug-12 Mon ### ### ### ### ### ### 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 30 31 32 33 34 35 36 37 38 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 18:52:02 thru 2026-02-22 18:52:02 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000