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 Sat 26-Feb-21 10:00:53 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 3...

     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
2024-Dec-09 Mon ### ### 48.21 ### 336,125 ### 37.7 37.7 0.0
2024-Dec-06 Fri ### 49.2 ### 48.86 37.0 37.0 3.5
2024-Dec-05 Thu 50 50 49.2 49.2 315,158 ### ### ### 3.5
2024-Dec-04 Wed 49.49 ### ### 49.74 324,649 0 ### ### 3.6
2024-Dec-03 Tue 49.5 49.75 ### 49.44 ### ### ###
2024-Dec-02 Mon 49.51 ### 48.86 ### ### ### 0.0
2024-Nov-29 Fri ### ### ### 49.51 233,744 0 71.8 71.8 ###
2024-Nov-28 Thu 49.47 ### ### ### 27.8 27.8 0.0
2024-Nov-27 Wed 50 ### 49.55 49.55 343,922 ### 27.5 27.5 ###
2024-Nov-26 Tue ### 49.85 ### 49.45 ### ### 3.5
2024-Nov-25 Mon ### ### ### ### 1,011,524 0 ### ### 0.0
2024-Nov-22 Fri 48.24 ### 47.55 ### 608,854 ### ### ### 0.0
2024-Nov-21 Thu 48.51 48.55 47.56 47.72 437,727 21,034,970 27.0 27.0 3.4
2024-Nov-20 Wed 47.72 ### ### ### 84.2 84.2 0.0
2024-Nov-19 Tue 46.25 48.55 46.25 47.71 87.2 87.2 3.4
2024-Nov-18 Mon ### 48.25 45.84 46.25 322,380 ### 21.1 21.1 ###
2023-Apr-28 Fri 0.545 0.545 0.545 0.545 0 0.0
2023-Apr-27 Thu 0.545 0.545 0.545 0.545 0 0.0
2023-Apr-26 Wed 0.545 0.545 0.545 0.545 0 0.0
2023-Apr-24 Mon 0.55 0.55 0.545 0.545 ### ### 0.0
2023-Apr-21 Fri 0.545 0.545 0.545 0.545 69.0 69.0 0.0
2023-Apr-20 Thu 0.54 0.545 0.54 0.545 34,155 18,529 80.2 80.2 0.0
2023-Apr-19 Wed 0.54 0.545 0.54 0.545 ### ### 0.0
2023-Apr-18 Tue 0.54 0.545 0.54 0.545 79.4 79.4 0.0
2023-Apr-17 Mon 0.545 0.545 0.54 0.54 32.1 32.1 0.0
2023-Apr-14 Fri 0.545 0.545 0.545 0.545 1,785 972 ### ### 0.0
2023-Apr-13 Thu 0.54 0.54 0.54 0.54 0 0.0
2023-Apr-12 Wed 0.54 0.54 0.54 0.54 0 0.0
2023-Apr-11 Tue 0.545 0.545 0.54 0.54 32,541 17,653 27.1 27.1 0.0
2023-Apr-06 Thu 0.545 0.545 0.545 0.545 71.3 71.3 0.0
2023-Apr-05 Wed 0.545 0.55 0.545 0.545 40,045 21,924 ### ### 0.0
2023-Apr-04 Tue 0.55 0.55 0.545 0.545 9,051 4,955 28.0 28.0 0.0
2023-Apr-03 Mon 0.545 0.545 0.545 0.545 40,248 ### ### ### 0.0
2023-Mar-31 Fri 0.545 0.545 0.545 0.545 15,057 ### 62.6 62.6 0.0
2023-Mar-30 Thu 0.545 0.545 0.545 0.545 ### ### 0.0
2023-Mar-29 Wed 0.545 0.5475 0.5425 0.545 183,541 100,029 ### ### 0.0
2023-Mar-28 Tue 0.545 0.55 0.545 0.545 ### ### 0.0
2023-Mar-27 Mon 0.545 0.545 0.545 0.545 72,452 39,486 ### ### 0.0
2023-Mar-24 Fri 0.545 0.55 0.545 0.545 ### ### 0.0
2023-Mar-23 Thu 0.555 0.555 0.54 0.54 ### ### 0.0
2023-Mar-22 Wed 0.545 0.56 0.545 0.56 75,255 41,578 85.2 85.2 ###
2023-Mar-21 Tue 0.55 0.555 0.545 0.545 6,255 3,440 29.6 29.6 0.0
2023-Mar-20 Mon 0.545 0.55 0.545 0.545 14,475 7,925 78.5 78.5 0.0
2023-Mar-17 Fri 0.545 0.545 0.545 0.545 ### ### 0.0
2023-Mar-16 Thu 0.55 0.55 0.545 0.545 52,858 ### 39.5 39.5 0.0
2023-Mar-15 Wed 0.55 0.55 0.545 0.545 ### ### 0.0
2023-Mar-14 Tue 0.545 0.55 0.545 0.545 ### ### 0.0
2023-Mar-13 Mon 0.55 0.55 0.545 0.545 35.3 35.3 0.0
2023-Mar-10 Fri 0.56 0.56 0.55 0.55 ### ### ###
2023-Mar-09 Thu 0.54 0.55 0.54 0.55 ### ### ###
2023-Mar-08 Wed 0.55 0.555 0.545 0.545 64,656 ### ### ### 0.0
2023-Mar-07 Tue 0.55 0.55 0.55 0.55 66.9 66.9 ###
2023-Mar-06 Mon 0.55 0.55 0.55 0.55 129,984 ### 71.4 71.4 ###
2023-Mar-03 Fri ### ### 0.55 0.55 18,242 ### ### ### ###
2023-Mar-02 Thu ### ### 0.56 ### 8,244 ### ### ### 0.0
2023-Mar-01 Wed 0.57 ### 0.57 0.59 ### ### 0.0
2023-Feb-28 Tue 0.585 0.585 0.57 0.57 18.9 18.9 ###
2023-Feb-27 Mon ### ### 0.56 0.575 14.6 14.6 ###
2023-Feb-24 Fri 0.57 ### ### ### 189,222 0 ### ### 0.0
2023-Feb-23 Thu ### ### ### ### 0 0.0
2023-Feb-22 Wed ### ### ### ### 0 0.0
2023-Feb-21 Tue ### ### ### ### ### ### 0.0
2023-Feb-20 Mon ### ### ### ### ### ### 0.0
2023-Feb-17 Fri 0.56 ### 0.56 ### ### ### 0.0
2023-Feb-16 Thu 0.56 0.56 0.56 0.56 0 ###
2023-Feb-15 Wed 0.545 0.56 0.545 0.56 90.0 90.0 ###
2023-Feb-14 Tue 0.545 ### 0.545 0.545 ### ### 0.0
2023-Feb-13 Mon 0.545 0.545 0.545 0.545 76.7 76.7 0.0
2023-Feb-10 Fri 0.56 0.56 0.56 0.56 0 ###
2023-Feb-09 Thu 0.5525 0.56 0.5525 0.56 ### ### ###
2023-Feb-08 Wed ### ### ### ### 0 0.0
2023-Feb-07 Tue ### ### ### ### 0 0.0
2023-Feb-06 Mon 0.53 ### 0.53 ### 10,682 ### 96.1 96.1 0.0
2023-Feb-03 Fri ### ### 0.53 0.53 3,850 1,020 30.9 30.9 0.0
2023-Feb-02 Thu 0.555 0.555 0.53 0.53 ### ### 0.0
2023-Feb-01 Wed 0.55 0.55 0.55 0.55 0 ###
2023-Jan-31 Tue 0.56 0.56 0.54 0.55 31.1 31.1 ###
2023-Jan-30 Mon 0.56 0.56 0.56 0.56 ### ### ###
2023-Jan-27 Fri 0.59 0.59 0.57 0.585 ### ### ###
2023-Jan-25 Wed 0.56 0.56 0.56 0.56 73.3 73.3 ###
2023-Jan-24 Tue 0.52 0.52 0.52 0.52 0 0.0
2023-Jan-23 Mon ### ### 0.52 0.52 ### ### 0.0
2023-Jan-20 Fri 0.56 0.56 0.56 0.56 10,528 ### ### ### ###
2023-Jan-19 Thu 0.56 0.56 0.56 0.56 0 ###
2023-Jan-18 Wed 0.54 0.56 0.54 0.56 ### ### ###
2023-Jan-17 Tue 0.53 0.53 0.53 0.53 456 241 ### ### 0.0
2023-Jan-16 Mon 0.52 0.52 0.52 0.52 1,442 749 65.4 65.4 0.0
2023-Jan-13 Fri ### 0.545 ### 0.545 ### ### 0.0
2023-Jan-12 Thu 0.51 0.52 0.51 0.52 ### ### 0.0
2023-Jan-11 Wed 0.51 ### 0.51 0.51 60.0 60.0 ###
2023-Jan-10 Tue ### ### ### ### ### ### 0.0
2023-Jan-09 Mon 0.5125 0.52 0.5125 0.52 76.8 76.8 0.0
2023-Jan-06 Fri 0.525 0.525 0.525 0.525 0 0.0
2023-Jan-05 Thu 0.525 0.525 0.525 0.525 0 0.0
2023-Jan-04 Wed 0.525 0.525 0.525 0.525 61.4 61.4 0.0
2023-Jan-03 Tue 0.545 0.545 0.545 0.545 1,272 ### ### ### 0.0
2022-Dec-30 Fri 0.545 0.545 0.545 0.545 0 0.0
2022-Dec-29 Thu 0.545 0.545 0.545 0.545 4 2 73.1 73.1 0.0
2022-Dec-28 Wed 0.54 0.54 0.54 0.54 0 0.0
2022-Dec-23 Fri 0.54 0.54 0.54 0.54 0 0.0
2022-Dec-22 Thu 0.54 0.54 0.54 0.54 1 0 ### ### 0.0
2022-Dec-21 Wed 0.53 0.53 0.525 0.525 ### ### 0.0
2022-Dec-20 Tue 0.53 ### 0.53 0.53 1,180 ### ### ### 0.0
2022-Dec-19 Mon ### ### ### ### 2 0 ### ### 0.0
2022-Dec-16 Fri ### ### ### ### 0 0.0
2022-Dec-15 Thu ### ### ### ### 4,150 0 ### ### 0.0
2022-Dec-14 Wed ### ### ### ### 0 0.0
2022-Dec-13 Tue ### ### ### ### ### ### 0.0
2022-Dec-12 Mon ### ### ### ### 0 0.0
2022-Dec-09 Fri ### ### ### ### 0 0.0
2022-Dec-08 Thu ### ### ### ### 0 0.0
2022-Dec-07 Wed ### ### ### ### 6 0 73.2 73.2 0.0
2022-Dec-06 Tue 0.55 0.55 ### ### 2,559 ### 19.5 19.5 0.0
2022-Dec-05 Mon 0.55 0.55 0.55 0.55 73.8 73.8 ###
2022-Dec-02 Fri ### ### ### ### 0 0.0
2022-Dec-01 Thu ### ### ### ### 0 0.0
2022-Nov-30 Wed ### ### ### ### 60.7 60.7 0.0
2022-Nov-29 Tue 0.54 0.54 0.54 0.54 0 0.0
2022-Nov-28 Mon 0.54 0.54 0.54 0.54 0 0.0
2022-Nov-25 Fri 0.54 0.54 0.54 0.54 0 0.0
2022-Nov-24 Thu 0.59 0.59 0.54 0.54 2.8 2.8 0.0
2022-Nov-23 Wed ### ### ### ### 0 0.0
2022-Nov-22 Tue 0.56 ### 0.56 ### 3,055 855 ### ### 0.0
2022-Nov-21 Mon ### ### ### ### ### ### 0.0
2022-Nov-18 Fri 0.55 0.55 0.55 0.55 1,976 1,086 ### ### ###
2022-Nov-17 Thu 0.5425 0.55 0.5425 0.55 10,151 5,544 ### ### ###
2022-Nov-16 Wed 0.54 0.54 0.54 0.54 71.8 71.8 0.0
2022-Nov-15 Tue 0.55 0.55 0.545 0.545 3,048 ### ### ### 0.0
2022-Nov-14 Mon 0.54 0.54 0.54 0.54 70.5 70.5 0.0
2022-Nov-11 Fri ### ### ### ### 0 0.0
2022-Nov-10 Thu ### ### ### ### 0 0.0
2022-Nov-09 Wed ### ### ### ### ### ### 0.0
2022-Nov-08 Tue 0.53 0.53 0.53 0.53 ### ### 0.0
2022-Nov-07 Mon 0.53 0.53 0.53 0.53 8 4 69.7 69.7 0.0
2022-Nov-04 Fri ### ### 0.53 0.53 ### ### 0.0
2022-Nov-03 Thu ### ### ### ### 0 0.0
2022-Nov-02 Wed ### ### ### ### 0 0.0
2022-Nov-01 Tue ### ### ### ### 0 0.0
2022-Oct-31 Mon ### ### ### ### 0 0.0
2022-Oct-28 Fri ### ### ### ### 1,389 0 ### ### 0.0
2022-Oct-27 Thu 0.54 0.55 0.54 0.55 550 ### 79.5 79.5 ###
2022-Oct-26 Wed ### ### ### ### ### ### 0.0
2022-Oct-25 Tue 0.55 0.55 0.55 0.55 0 ###
2022-Oct-24 Mon 0.55 0.55 0.55 0.55 0 ###
2022-Oct-21 Fri 0.55 0.55 0.55 0.55 20 ### 72.1 72.1 ###
2022-Oct-20 Thu 0.55 0.55 0.55 0.55 23,074 ### 79.0 79.0 ###
2022-Oct-19 Wed ### ### ### ### 0 0.0
2022-Oct-18 Tue 0.54 0.54 ### ### ### ### 0.0
2022-Oct-17 Mon 0.57 0.57 0.57 0.57 73.7 73.7 ###
2022-Oct-14 Fri 0.545 0.545 0.545 0.545 ### ### 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 2026-02-21 22:00:53 thru 2026-02-21 22:00:53 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000