(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 >>

Server processing from 2026-02-23 06:27:14 thru 2026-02-23 06:27:14 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000