Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Sat 26-Feb-21 11:47:44 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 25...

     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 .. Wednesday 18th 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
2010-Jan-29 Fri ### ### ### ### 0 0.0
2010-Jan-28 Thu ### ### ### ### 0 0.0
2010-Jan-27 Wed ### ### ### ### 0 0.0
2010-Jan-25 Mon ### ### ### ### 61.7 61.7 0.0
2010-Jan-22 Fri 1.55 1.55 1.55 1.55 0 ###
2010-Jan-21 Thu ### ### 1.55 1.55 ### ### ###
2010-Jan-20 Wed ### ### ### ### ### ### 0.0
2010-Jan-19 Tue ### ### ### ### 82.5 82.5 0.0
2010-Jan-18 Mon ### ### ### ### 0 0.0
2010-Jan-15 Fri ### ### ### ### 0 0.0
2010-Jan-14 Thu ### ### ### ### ### ### 0.0
2010-Jan-13 Wed ### ### ### ### 0 0.0
2010-Jan-12 Tue ### ### ### ### ### ### 0.0
2010-Jan-11 Mon ### ### ### ### ### ### 0.0
2010-Jan-08 Fri ### ### ### ### ### ### 0.0
2010-Jan-07 Thu ### ### ### ### ### ### 0.0
2010-Jan-06 Wed ### ### ### ### 65.6 65.6 0.0
2010-Jan-05 Tue ### ### ### ### ### ### 0.0
2010-Jan-04 Mon ### ### ### ### 65.4 65.4 0.0
2009-Dec-31 Thu ### ### ### ### 0 0.0
2009-Dec-30 Wed ### ### ### ### ### ### 0.0
2009-Dec-29 Tue ### ### ### ### ### ### 0.0
2009-Dec-24 Thu 1.55 1.55 1.55 1.55 64.4 64.4 ###
2009-Dec-23 Wed 1.55 1.55 1.55 1.55 62.4 62.4 ###
2009-Dec-22 Tue ### ### ### ### 1,250 0 67.9 67.9 0.0
2009-Dec-21 Mon 1.5 1.5 ### 1.47 ### ### ###
2009-Dec-18 Fri 1.52 1.52 1.52 1.52 0 0.1
2009-Dec-17 Thu ### 1.53 ### 1.52 9,722 ### 70.8 70.8 0.1
2009-Dec-16 Wed 1.51 1.51 1.51 1.51 3,379 ### ### ### 0.1
2009-Dec-15 Tue 1.5 1.51 1.5 1.51 72.6 72.6 0.1
2009-Dec-14 Mon 1.51 1.51 1.51 1.51 0 0.1
2009-Dec-11 Fri 1.425 1.51 1.425 1.51 95.5 95.5 0.1
2009-Dec-10 Thu 1.46 1.46 1.425 1.425 14,127 20,378 ### ### ###
2009-Dec-09 Wed 1.53 1.53 1.47 1.47 ### ### ###
2009-Dec-08 Tue 1.55 1.55 1.52 1.53 10,228 ### ### ### ###
2009-Dec-07 Mon 1.56 1.56 1.52 1.52 ### ### 0.1
2009-Dec-04 Fri 1.56 1.56 1.52 1.52 ### ### 0.1
2009-Dec-03 Thu 1.58 1.58 1.56 1.56 ### ### ###
2009-Dec-02 Wed 1.58 1.59 1.56 1.57 90,326 ### 31.2 31.2 0.1
2009-Dec-01 Tue ### ### ### ### 3,076 0 ### ### 0.0
2009-Nov-30 Mon ### ### ### ### 5,988 0 ### ### 0.0
2009-Nov-27 Fri 1.59 ### 1.59 ### 88.1 88.1 0.0
2009-Nov-26 Thu 1.585 1.585 1.585 1.585 73.8 73.8 ###
2009-Nov-25 Wed 1.58 1.58 1.58 1.58 ### ### 0.1
2009-Nov-24 Tue ### ### 1.57 1.58 65,073 51,082 ### ### 0.1
2009-Nov-23 Mon ### ### ### ### 12,375 0 28.0 28.0 0.0
2009-Nov-20 Fri ### ### ### ### ### ### 0.0
2009-Nov-19 Thu ### ### ### ### 3,750 0 74.0 74.0 0.0
2009-Nov-18 Wed ### ### ### ### 0 0.0
2009-Nov-17 Tue 1.7 1.71 ### ### 115,783 ### ### ### 0.0
2009-Nov-16 Mon 1.7 1.72 1.7 1.7 ### ### ###
2009-Nov-13 Fri 1.7 1.7 1.7 1.7 66.6 66.6 ###
2009-Nov-12 Thu 1.7 1.7 1.7 1.7 74.2 74.2 ###
2009-Nov-11 Wed 1.74 1.74 1.7 1.7 ### ### ###
2009-Nov-10 Tue ### ### ### ### ### ### 0.0
2009-Nov-09 Mon ### ### ### ### 64.0 64.0 0.0
2009-Nov-06 Fri 1.59 ### 1.59 ### ### ### 0.0
2009-Nov-05 Thu ### 1.625 1.59 1.625 84.4 84.4 ###
2009-Nov-04 Wed 1.59 1.625 1.59 ### 29,958 48,157 75.9 75.9 0.0
2009-Nov-03 Tue 1.57 1.57 1.57 1.57 65,949 ### ### ### 0.1
2009-Nov-02 Mon 1.56 1.57 1.55 1.57 ### ### 0.1
2009-Oct-30 Fri 1.55 1.57 1.55 1.57 19,850 ### 73.7 73.7 0.1
2009-Oct-29 Thu 1.55 1.57 1.55 1.57 126 ### 88.3 88.3 0.1
2009-Oct-28 Wed ### ### ### ### 23,786 0 29.6 29.6 0.0
2009-Oct-27 Tue 1.57 ### 1.57 ### 3,173 ### ### ### 0.0
2009-Oct-26 Mon 1.59 1.59 ### ### 24.4 24.4 0.0
2009-Oct-23 Fri ### ### ### ### 70.6 70.6 0.0
2009-Oct-22 Thu ### ### 1.59 1.59 ### ### ###
2009-Oct-21 Wed ### ### ### ### 67.4 67.4 0.0
2009-Oct-20 Tue ### ### ### ### ### ### 0.0
2009-Oct-19 Mon ### ### ### ### 29.9 29.9 0.0
2009-Oct-16 Fri ### ### ### ### ### ### 0.0
2009-Oct-15 Thu ### ### ### ### 13,943 0 ### ### 0.0
2009-Oct-14 Wed ### ### ### ### 43,474 0 ### ### 0.0
2009-Oct-13 Tue ### ### ### ### 43,347 0 81.9 81.9 0.0
2009-Oct-12 Mon ### ### ### ### 0 0.0
2009-Oct-09 Fri ### ### ### ### ### ### 0.0
2009-Oct-07 Wed 1.56 1.56 1.56 1.56 0 ###
2009-Oct-06 Tue 1.56 1.56 1.56 1.56 74.7 74.7 ###
2009-Oct-05 Mon 1.55 1.55 1.55 1.55 0 ###
2009-Oct-02 Fri ### ### 1.55 1.55 20,877 16,179 11.5 11.5 ###
2009-Oct-01 Thu ### ### ### ### 173,042 0 25.3 25.3 0.0
2009-Sep-30 Wed ### ### ### ### 93,452 0 75.8 75.8 0.0
2009-Sep-29 Tue ### ### ### ### ### ### 0.0
2009-Sep-28 Mon ### ### 1.625 1.625 31.9 31.9 ###
2009-Sep-25 Fri ### ### ### ### 125,747 0 29.9 29.9 0.0
2009-Sep-24 Thu 1.625 1.625 1.625 1.625 3,625 ### ### ### ###
2009-Sep-23 Wed ### ### ### ### 140,321 0 ### ### 0.0
2009-Sep-22 Tue ### ### ### ### ### ### 0.0
2009-Sep-21 Mon ### ### ### ### 1,829 0 ### ### 0.0
2009-Sep-18 Fri 1.625 ### 1.625 ### 73.7 73.7 0.0
2009-Sep-17 Thu ### ### ### ### ### ### 0.0
2009-Sep-16 Wed ### ### ### ### 17,426 0 20.6 20.6 0.0
2009-Sep-15 Tue ### ### ### ### 4,002,649 0 ### ### 0.0
2009-Sep-14 Mon 1.555 1.555 1.55 1.55 44.4 44.4 ###
2009-Sep-11 Fri 1.575 1.58 1.575 1.58 ### ### 0.1
2009-Sep-10 Thu 1.555 1.56 1.55 1.55 6,786 10,552 ### ### ###
2009-Sep-09 Wed 1.52 1.56 1.52 1.55 2,761,184 4,252,223 81.0 81.0 ###
2009-Sep-08 Tue 1.45 1.49 1.45 1.49 19,852 29,182 81.1 81.1 ###
2009-Sep-07 Mon 1.45 1.45 1.45 1.45 4,540 6,583 ### ### ###
2009-Sep-04 Fri 1.455 1.47 1.45 1.45 ### ### ###
2009-Sep-03 Thu 1.5 1.5 1.44 1.44 8.4 8.4 0.1
2009-Sep-02 Wed 1.54 1.54 1.54 1.54 0 ###
2009-Sep-01 Tue 1.59 1.59 1.54 1.54 ### ### ###
2009-Aug-31 Mon 1.585 ### 1.585 1.59 73.3 73.3 ###
2009-Aug-28 Fri 1.58 1.58 1.55 1.55 ### ### ###
2009-Aug-27 Thu ### ### ### ### 15.3 15.3 0.0
2009-Aug-26 Wed ### ### ### ### 61.8 61.8 0.0
2009-Aug-25 Tue ### ### ### ### ### ### 0.0
2009-Aug-24 Mon 1.72 1.72 ### ### 19.5 19.5 0.0
2009-Aug-21 Fri 1.76 1.77 1.75 1.75 ### ### 0.1
2009-Aug-20 Thu 1.75 1.77 1.75 1.77 ### ### ###
2009-Aug-19 Wed 1.78 1.78 1.75 1.75 1,035,275 ### ### ### 0.1
2009-Aug-18 Tue 1.75 1.79 1.75 1.79 83.1 83.1 0.1
2009-Aug-17 Mon 1.71 1.71 1.7 1.7 38.8 38.8 ###
2009-Aug-14 Fri 1.71 1.71 1.71 1.71 ### ### 0.1
2009-Aug-13 Thu 1.7 1.75 1.7 1.7 577,220 ### 60.0 60.0 ###
2009-Aug-12 Wed ### 1.7 ### 1.7 14,020 ### ### ### ###
2009-Aug-11 Tue ### ### ### ### 35,051 0 24.2 24.2 0.0
2009-Aug-10 Mon ### ### ### ### 9,570 0 ### ### 0.0
2009-Aug-07 Fri ### ### ### ### ### ### 0.0
2009-Aug-06 Thu ### ### ### ### ### ### 0.0
2009-Aug-05 Wed 1.75 1.75 1.75 1.75 510,229 ### 78.4 78.4 0.1
2009-Aug-04 Tue 1.72 1.75 ### ### 32,572 ### 25.3 25.3 0.0
2009-Aug-03 Mon 1.79 1.79 1.78 1.78 18,477 32,981 ### ### 0.1
2009-Jul-31 Fri 1.76 1.76 1.76 1.76 65.1 65.1 0.1
2009-Jul-30 Thu 1.79 1.79 1.79 1.79 0 0.1
2009-Jul-29 Wed 1.77 1.79 1.76 1.79 ### ### 0.1
2009-Jul-28 Tue 1.72 1.72 1.72 1.72 0 0.1
2009-Jul-27 Mon 1.72 1.72 1.72 1.72 ### ### 0.1
2009-Jul-24 Fri 1.79 1.79 1.79 1.79 0 0.1
2009-Jul-23 Thu 1.75 1.79 1.75 1.79 ### ### 0.1
2009-Jul-22 Wed 1.74 1.75 1.72 1.72 26.5 26.5 0.1
2009-Jul-21 Tue 1.7 1.7 1.7 1.7 71.6 71.6 ###
2009-Jul-20 Mon ### ### ### ### 13,350 0 27.0 27.0 0.0
2009-Jul-17 Fri ### ### ### ### 171,555 0 75.8 75.8 0.0
2009-Jul-16 Thu ### ### ### ### 0 0.0
2009-Jul-15 Wed 1.625 1.7 ### ### ### ### 0.0
2009-Jul-14 Tue ### ### ### ### 64.7 64.7 0.0
2009-Jul-13 Mon ### ### 1.625 1.625 ### ### ###
2009-Jul-10 Fri 1.655 1.655 ### ### ### ### 0.0
2009-Jul-09 Thu ### ### ### ### 66.8 66.8 0.0
2009-Jul-08 Wed ### ### ### ### 43,150 0 ### ### 0.0
2009-Jul-07 Tue ### ### ### ### 77.9 77.9 0.0
2009-Jul-06 Mon 1.625 1.625 1.625 1.625 0 ###
2009-Jul-03 Fri 1.625 1.625 1.625 1.625 66.4 66.4 ###
2009-Jul-02 Thu 1.7 1.74 1.7 1.74 85.4 85.4 0.1
2009-Jul-01 Wed 1.74 1.74 1.74 1.74 0 0.1
2009-Jun-30 Tue 1.75 1.75 1.74 1.74 ### ### 0.1
2009-Jun-29 Mon 1.74 1.77 1.74 1.77 7,741 13,585 86.4 86.4 ###


<< 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 2026-02-21 23:47:44 thru 2026-02-21 23:47:44 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000