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 02:52:50 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 .. 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
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
2022-Oct-13 Thu 0.545 0.545 0.545 0.545 0 0.0
2022-Oct-12 Wed 0.545 0.545 0.545 0.545 0 0.0
2022-Oct-11 Tue 0.55 0.55 0.545 0.545 750 ### 39.3 39.3 0.0
2022-Oct-10 Mon 0.58 0.58 0.58 0.58 0 ###
2022-Oct-07 Fri 0.58 0.58 0.58 0.58 0 ###
2022-Oct-06 Thu 0.58 0.58 0.58 0.58 62.0 62.0 ###
2022-Oct-05 Wed 0.55 0.55 0.55 0.55 520 286 62.6 62.6 ###
2022-Oct-04 Tue ### ### ### ### 0 0.0
2022-Oct-03 Mon 0.53 0.55 0.53 ### 83.4 83.4 0.0
2022-Sep-30 Fri ### 0.55 0.53 0.53 ### ### 0.0
2022-Sep-29 Thu 0.55 0.55 ### 0.54 25.3 25.3 0.0
2022-Sep-28 Wed ### ### 0.55 0.55 ### ### ###
2022-Sep-27 Tue 0.655 0.655 ### ### 522 170 2.5 2.5 0.0
2022-Sep-26 Mon ### ### ### ### 0 0.0
2022-Sep-23 Fri 0.575 ### 0.575 ### 2,229 640 97.6 97.6 0.0
2022-Sep-21 Wed 0.555 0.555 0.555 0.555 0 ###
2022-Sep-20 Tue 0.555 0.555 0.555 0.555 0 ###
2022-Sep-19 Mon 0.56 0.56 0.555 0.555 ### ### ###
2022-Sep-16 Fri 0.56 0.56 0.56 0.56 20 ### 76.0 76.0 ###
2022-Sep-15 Thu 0.56 0.56 0.56 0.56 84 47 ### ### ###
2022-Sep-14 Wed 0.59 0.59 0.59 0.59 745 ### 59.5 59.5 0.0
2022-Sep-13 Tue 0.555 0.555 0.555 0.555 0 ###
2022-Sep-12 Mon 0.585 0.585 0.555 0.555 3,022 1,722 9.8 9.8 ###
2022-Sep-09 Fri 0.56 ### 0.56 ### 1,050 ### ### ### 0.0
2022-Sep-08 Thu 0.555 0.555 0.555 0.555 0 ###
2022-Sep-07 Wed 0.555 0.555 0.555 0.555 945 524 ### ### ###
2022-Sep-06 Tue 0.58 0.58 0.55 0.55 7.2 7.2 ###
2022-Sep-05 Mon 0.59 0.59 0.575 0.575 ### ### ###
2022-Sep-02 Fri ### ### ### ### ### ### 0.0
2022-Sep-01 Thu ### ### ### ### 2,778 0 76.8 76.8 0.0
2022-Aug-31 Wed ### ### ### ### 58.1 58.1 0.0
2022-Aug-30 Tue ### ### ### ### 0 0.0
2022-Aug-29 Mon ### ### ### ### 43 0 71.2 71.2 0.0
2022-Aug-26 Fri ### ### ### ### 12,840 0 91.2 91.2 0.0
2022-Aug-25 Thu ### ### 0.575 0.575 5,527 1,589 13.0 13.0 ###
2022-Aug-24 Wed ### ### ### ### ### ### 0.0
2022-Aug-23 Tue ### ### 0.59 ### 46,947 13,849 16.9 16.9 0.0
2022-Aug-22 Mon ### ### ### ### ### ### 0.0
2022-Aug-19 Fri ### ### ### ### 3.1 3.1 0.0
2022-Aug-18 Thu ### ### 0.655 ### 74.2 74.2 0.0
2022-Aug-17 Wed ### ### ### ### 2,483 0 84.7 84.7 0.0
2022-Aug-16 Tue ### ### ### ### 14.6 14.6 0.0
2022-Aug-15 Mon ### 0.685 ### ### 5,726 ### 94.9 94.9 0.0
2022-Aug-12 Fri 0.645 0.655 ### ### 33,743 11,050 ### ### 0.0
2022-Aug-11 Thu ### ### ### ### 5,681 0 ### ### 0.0
2022-Aug-10 Wed ### ### ### ### ### ### 0.0
2022-Aug-09 Tue 0.545 ### 0.545 ### ### ### 0.0
2022-Aug-08 Mon 0.53 0.53 0.53 0.53 0 0.0
2022-Aug-05 Fri 0.55 0.55 0.53 0.53 47,273 25,527 ### ### 0.0
2022-Aug-04 Thu 0.55 0.55 0.55 0.55 0 ###
2022-Aug-03 Wed 0.55 0.55 0.55 0.55 0 ###
2022-Aug-02 Tue 0.55 0.55 0.55 0.55 70.0 70.0 ###
2022-Aug-01 Mon ### ### 0.525 0.525 23,951 6,287 ### ### 0.0
2022-Jul-29 Fri 0.54 0.54 0.525 0.53 9,286 4,944 24.6 24.6 0.0
2022-Jul-28 Thu 0.55 0.55 0.55 0.55 0 ###
2022-Jul-27 Wed 0.55 0.55 0.55 0.55 0 ###
2022-Jul-26 Tue 0.55 0.55 0.55 0.55 0 ###
2022-Jul-25 Mon 0.55 0.55 0.55 0.55 0 ###
2022-Jul-22 Fri 0.55 0.55 0.55 0.55 67.3 67.3 ###
2022-Jul-21 Thu ### ### ### ### 0 0.0
2022-Jul-20 Wed 0.54 0.54 ### ### 4.8 4.8 0.0
2022-Jul-19 Tue 0.55 0.55 0.55 0.55 50 27 ### ### ###
2022-Jul-18 Mon 0.58 0.58 0.58 0.58 9,850 ### 63.0 63.0 ###
2022-Jul-15 Fri 0.575 0.575 0.575 0.575 0 ###
2022-Jul-14 Thu 0.575 0.575 0.575 0.575 0 ###
2022-Jul-13 Wed ### 0.575 ### 0.575 37,580 ### ### ### ###
2022-Jul-12 Tue 0.51 0.51 0.51 0.51 0 ###
2022-Jul-11 Mon 0.51 0.51 0.51 0.51 0 ###
2022-Jul-08 Fri 0.51 0.51 0.51 0.51 0 ###
2022-Jul-07 Thu 0.525 0.525 0.51 0.51 ### ### ###
2022-Jul-06 Wed 0.525 0.525 0.525 0.525 0 0.0
2022-Jul-05 Tue ### 0.55 ### 0.525 10,589 ### ### ### 0.0
2022-Jul-04 Mon 0.51 0.51 0.51 0.51 0 ###
2022-Jul-01 Fri 0.51 0.51 0.51 0.51 0 ###
2022-Jun-30 Thu ### ### 0.51 0.51 9,987 2,546 ### ### ###
2022-Jun-29 Wed 0.52 0.52 ### ### 19,921 5,179 40.3 40.3 0.0
2022-Jun-28 Tue 0.525 0.525 0.52 0.52 ### ### 0.0
2022-Jun-27 Mon 0.53 0.555 0.52 0.52 ### ### 0.0
2022-Jun-24 Fri 0.525 0.545 0.525 0.525 6,149 3,289 ### ### 0.0
2022-Jun-23 Thu 0.53 0.53 0.525 0.525 16,142 ### 43.3 43.3 0.0
2022-Jun-22 Wed 0.56 0.56 0.53 0.53 17.9 17.9 0.0
2022-Jun-21 Tue 0.54 0.54 0.54 0.54 0 0.0
2022-Jun-20 Mon 0.55 0.55 0.54 0.54 42.1 42.1 0.0
2022-Jun-17 Fri 0.53 0.53 0.53 0.53 63.2 63.2 0.0
2022-Jun-16 Thu 0.555 0.555 0.53 0.53 ### ### 0.0
2022-Jun-15 Wed ### ### 0.555 0.555 6,648 1,844 ### ### ###
2022-Jun-14 Tue 0.56 0.59 0.56 0.59 94.5 94.5 0.0
2022-Jun-10 Fri ### ### ### ### 0 0.0
2022-Jun-09 Thu 0.55 ### 0.55 ### 98.0 98.0 0.0
2022-Jun-08 Wed 0.59 0.59 0.55 0.55 ### ### ###
2022-Jun-07 Tue ### ### ### ### 16,850 0 ### ### 0.0
2022-Jun-06 Mon 0.59 0.59 0.59 0.59 0 0.0
2022-Jun-03 Fri 0.59 0.59 0.59 0.59 0 0.0
2022-Jun-02 Thu ### ### 0.59 0.59 9 2 ### ### 0.0
2022-Jun-01 Wed 0.655 0.655 0.655 0.655 ### ### ###
2022-May-31 Tue ### ### ### ### ### ### 0.0
2022-May-30 Mon ### ### ### ### 1,324 0 61.2 61.2 0.0
2022-May-27 Fri ### ### ### ### 70.8 70.8 0.0
2022-May-26 Thu ### ### ### ### 72 0 74.4 74.4 0.0
2022-May-25 Wed ### ### ### ### 71.8 71.8 0.0
2022-May-24 Tue ### ### ### ### 0 0.0
2022-May-23 Mon ### ### ### ### 1,071 0 30.2 30.2 0.0
2022-May-20 Fri ### ### ### ### 56.0 56.0 0.0
2022-May-19 Thu ### ### ### ### 0 0.0
2022-May-18 Wed ### ### ### ### 5,077 0 64.6 64.6 0.0
2022-May-17 Tue 0.575 0.575 0.575 0.575 64.5 64.5 ###
2022-May-16 Mon 0.575 0.575 0.575 0.575 72.6 72.6 ###
2022-May-13 Fri 0.575 0.575 0.575 0.575 0 ###
2022-May-12 Thu 0.585 0.585 0.575 0.575 ### ### ###
2022-May-11 Wed 0.585 0.585 0.585 0.585 ### ### ###
2022-May-10 Tue 0.625 ### ### ### ### ### 0.0
2022-May-09 Mon 0.625 ### ### ### ### ### 0.0
2022-May-06 Fri ### ### ### ### 1,250 0 ### ### 0.0
2022-May-05 Thu ### ### ### ### 4,176 0 61.2 61.2 0.0
2022-May-04 Wed ### ### ### ### 10,025 0 84.2 84.2 0.0
2022-May-03 Tue ### 0.685 ### ### 34.7 34.7 0.0
2022-May-02 Mon ### ### ### ### 544 0 78.3 78.3 0.0
2022-Apr-29 Fri ### ### 0.59 ### 26,321 ### 60.3 60.3 0.0
2022-Apr-28 Thu ### ### ### ### ### ### 0.0
2022-Apr-27 Wed ### ### ### ### 5,420 0 ### ### 0.0
2022-Apr-26 Tue ### ### ### ### ### ### 0.0
2022-Apr-22 Fri ### ### ### ### 0 0.0
2022-Apr-21 Thu ### ### ### ### 0 0.0
2022-Apr-20 Wed ### ### 0.645 ### 23,544 ### ### ### 0.0
2022-Apr-19 Tue ### ### ### ### 25,082 0 ### ### 0.0
2022-Apr-14 Thu 0.625 0.625 ### ### 29.6 29.6 0.0
2022-Apr-13 Wed ### ### ### ### 283 0 ### ### 0.0
2022-Apr-12 Tue ### ### ### ### ### ### 0.0
2022-Apr-11 Mon ### ### ### ### 26 0 73.9 73.9 0.0
2022-Apr-08 Fri ### ### ### ### 24,889 0 ### ### 0.0
2022-Apr-07 Thu ### ### ### ### 82.1 82.1 0.0
2022-Apr-06 Wed ### ### ### ### 550 0 ### ### 0.0
2022-Apr-05 Tue 0.59 ### 0.59 ### 90.4 90.4 0.0
2022-Apr-04 Mon ### ### 0.59 0.59 17.1 17.1 0.0
2022-Apr-01 Fri ### ### ### ### ### ### 0.0
2022-Mar-31 Thu ### ### ### ### ### ### 0.0
2022-Mar-30 Wed ### ### ### ### 159 0 ### ### 0.0
2022-Mar-29 Tue ### ### ### ### 61.3 61.3 0.0
2022-Mar-28 Mon 0.645 0.645 0.645 0.645 0 ###
2022-Mar-25 Fri 0.645 0.645 0.645 0.645 0 ###
2022-Mar-24 Thu 0.645 0.645 0.645 0.645 24 ### ### ### ###
2022-Mar-23 Wed ### ### ### ### 4,850 0 90.8 90.8 0.0
2022-Mar-22 Tue 0.625 0.625 0.625 0.625 225 140 66.8 66.8 0.0
2022-Mar-21 Mon ### ### ### ### 0 0.0
2022-Mar-18 Fri ### ### ### ### 63.4 63.4 0.0
2022-Mar-17 Thu ### ### ### ### ### ### 0.0
2022-Mar-16 Wed 0.585 0.585 0.585 0.585 0 ###
2022-Mar-15 Tue 0.585 0.585 0.585 0.585 0 ###
2022-Mar-14 Mon 0.585 0.585 0.585 0.585 0 ###
2022-Mar-11 Fri 0.585 0.585 0.585 0.585 ### ### ###
2022-Mar-10 Thu 0.585 0.585 0.585 0.585 ### ### ###
2022-Mar-09 Wed 0.585 0.585 0.585 0.585 0 ###
2022-Mar-08 Tue 0.585 0.585 0.585 0.585 ### ### ###
2022-Mar-07 Mon 0.585 0.585 0.585 0.585 79.5 79.5 ###
2022-Mar-04 Fri 0.585 0.585 0.585 0.585 ### ### ###
2022-Mar-03 Thu 0.585 ### 0.58 0.58 21,956 ### 34.8 34.8 ###
2022-Mar-02 Wed 0.58 0.58 0.58 0.58 3,358 1,947 ### ### ###
2022-Mar-01 Tue ### ### 0.58 0.58 13,455 ### 11.8 11.8 ###
2022-Feb-28 Mon 0.57 0.57 0.55 0.56 46,143 25,840 33.7 33.7 ###
2022-Feb-25 Fri 0.57 0.57 0.57 0.57 ### ### ###
2022-Feb-24 Thu ### ### 0.56 0.56 1.4 1.4 ###
2022-Feb-23 Wed ### ### ### ### 51.2 51.2 0.0
2022-Feb-22 Tue 0.675 0.675 ### ### 13,482 4,550 ### ### 0.0
2022-Feb-21 Mon 0.655 ### 0.655 ### 96.4 96.4 0.0
2022-Feb-18 Fri 0.655 0.685 0.655 0.685 2,479 ### 91.6 91.6 0.0
2022-Feb-17 Thu ### ### ### ### 3,726 0 87.5 87.5 0.0
2022-Feb-16 Wed ### ### ### ### 0 0.0
2022-Feb-15 Tue ### 0.645 ### ### 42.7 42.7 0.0
2022-Feb-14 Mon 0.675 0.675 ### ### 24,686 ### 7.6 7.6 0.0
2022-Feb-11 Fri 0.675 ### 0.675 0.675 74.8 74.8 0.0
2022-Feb-10 Thu ### ### ### ### 68.3 68.3 0.0
2022-Feb-09 Wed ### ### ### ### 0 0.0
2022-Feb-08 Tue ### ### ### ### 0 0.0
2022-Feb-07 Mon ### ### ### ### 2,450 0 ### ### 0.0
2022-Feb-04 Fri ### ### 0.685 ### ### ### 0.0
2022-Feb-03 Thu ### ### ### ### 95.2 95.2 0.0
2022-Feb-02 Wed ### ### 0.625 0.625 24,956 ### ### ### 0.0
2022-Feb-01 Tue 0.655 0.655 0.655 0.655 0 ###
2022-Jan-31 Mon 0.655 0.655 0.655 0.655 0 ###
2022-Jan-28 Fri 0.655 0.655 0.655 0.655 622 ### 53.9 53.9 ###
2022-Jan-27 Thu ### ### 0.655 0.655 2,020 ### 57.6 57.6 ###
2022-Jan-25 Tue ### ### ### ### ### ### 0.0
2022-Jan-24 Mon 0.675 0.7 ### ### ### ### 0.0
2022-Jan-21 Fri 0.675 0.675 0.675 0.675 ### ### 0.0
2022-Jan-20 Thu ### 0.7 ### 0.7 ### ### ###
2022-Jan-19 Wed ### ### ### ### 8 0 69.2 69.2 0.0
2022-Jan-18 Tue ### ### ### ### 37,386 0 ### ### 0.0
2022-Jan-17 Mon ### ### ### ### ### ### 0.0
2022-Jan-14 Fri 0.685 0.6875 0.685 0.685 ### ### 0.0
2022-Jan-13 Thu 0.7 0.7 0.685 ### 15,943 11,040 ### ### 0.0
2022-Jan-12 Wed 0.7 0.7 ### ### 22.2 22.2 0.0
2022-Jan-11 Tue 0.7 0.7 ### 0.7 11,676 4,086 68.8 68.8 ###
2022-Jan-10 Mon 0.7 ### 0.7 0.7 9,475 ### ### ### ###
2022-Jan-07 Fri 0.7025 0.7025 ### ### 5,084 1,785 ### ### 0.0
2022-Jan-06 Thu 0.71 0.71 ### 0.7 25,646 ### 44.2 44.2 ###
2022-Jan-05 Wed ### 0.745 ### 0.71 98,483 36,684 13.5 13.5 ###
2022-Jan-04 Tue ### 0.74 ### ### 56.8 56.8 0.0
2021-Dec-31 Fri 0.73 0.73 0.73 0.73 140 ### ### ### 0.1
2021-Dec-30 Thu 0.74 0.745 0.73 0.73 22.9 22.9 0.1
2021-Dec-29 Wed 0.74 0.74 0.73 0.73 17.2 17.2 0.1
2021-Dec-24 Fri 0.745 0.745 ### 0.74 23.8 23.8 0.1
2021-Dec-23 Thu 0.74 0.745 ### ### 26.4 26.4 0.0
2021-Dec-22 Wed ### 0.74 ### ### ### ### 0.0
2021-Dec-21 Tue 0.75 0.75 0.74 0.74 25.0 25.0 0.1
2021-Dec-20 Mon 0.75 0.76 0.74 0.75 50,784 38,088 79.8 79.8 ###
2021-Dec-17 Fri ### ### ### ### 0 0.0
2021-Dec-16 Thu 0.755 0.755 ### ### 3,223 ### ### ### 0.0
2021-Dec-15 Wed 0.745 0.745 0.74 0.74 35,426 ### ### ### 0.1
2021-Dec-14 Tue 0.745 0.745 0.745 0.745 2,982 2,221 68.5 68.5 ###
2021-Dec-13 Mon 0.745 0.745 0.745 0.745 20 ### ### ### ###
2021-Dec-10 Fri 0.76 0.76 0.755 0.755 2,140 1,621 32.6 32.6 ###
2021-Dec-09 Thu 0.75 0.75 0.745 0.745 33.2 33.2 ###
2021-Dec-08 Wed 0.755 0.76 0.75 0.75 ### ### ###
2021-Dec-07 Tue 0.75 0.75 0.75 0.75 ### ### ###
2021-Dec-06 Mon 0.745 0.75 0.745 0.745 82.1 82.1 ###
2021-Dec-03 Fri 0.76 0.76 0.76 0.76 0 0.1
2021-Dec-02 Thu 0.75 0.76 0.75 0.76 82.4 82.4 0.1
2021-Dec-01 Wed 0.7525 0.7525 0.73 0.73 6,241 4,626 ### ### 0.1
2021-Nov-30 Tue 0.76 0.77 0.74 0.74 42,144 ### 15.9 15.9 0.1
2021-Nov-29 Mon 0.77 0.77 0.74 0.75 14.9 14.9 ###
2021-Nov-26 Fri 0.78 0.78 0.78 0.78 ### ### 0.1
2021-Nov-25 Thu 0.78 0.78 0.77 0.78 9,026 ### ### ### 0.1
2021-Nov-24 Wed 0.78 0.78 0.77 0.77 34.0 34.0 0.1


<< 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 2026-02-22 14:52:50 thru 2026-02-22 14:52:50 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000