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 Tue 26-Feb-24 04:25:21 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 5...

     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 Next >>


End of day Prices (full format),

168 Days for (SGH) SLATER & GORDON LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
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
2021-Nov-23 Tue 0.79 0.79 0.775 0.78 32.8 32.8 0.1
2021-Nov-22 Mon 0.775 0.79 0.775 0.79 29,754 23,282 ### ### ###
2021-Nov-19 Fri 0.8 0.8 0.78 0.78 ### ### 0.1
2021-Nov-18 Thu 0.85 0.85 0.775 0.775 48,328 ### ### ### 0.1
2021-Nov-17 Wed 0.72 0.72 0.72 0.72 0 ###
2021-Nov-16 Tue 0.72 0.72 0.72 0.72 ### ### ###
2021-Nov-15 Mon 0.72 0.74 ### 0.72 65.1 65.1 ###
2021-Nov-12 Fri 0.72 0.72 0.72 0.72 5,087 ### 61.9 61.9 ###
2021-Nov-11 Thu 0.725 0.725 0.72 0.72 2,073 ### 35.0 35.0 ###
2021-Nov-10 Wed 0.74 0.75 0.72 0.72 4,040 ### ### ### ###
2021-Nov-09 Tue 0.74 0.74 0.72 0.72 11,842 8,644 17.9 17.9 ###
2021-Nov-08 Mon 0.72 0.73 0.72 0.73 1,975 ### ### ### 0.1
2021-Nov-05 Fri ### 0.725 ### 0.725 40,778 14,782 80.1 80.1 ###
2021-Nov-04 Thu 0.75 0.75 ### 0.72 127,071 47,651 11.1 11.1 ###
2021-Nov-03 Wed 0.76 ### 0.745 0.75 10,773 ### 31.5 31.5 ###
2021-Nov-02 Tue 0.76 0.785 0.755 ### ### ### 0.0
2021-Nov-01 Mon 0.75 0.76 0.75 0.76 9,056 ### ### ### 0.1
2021-Oct-29 Fri 0.785 0.785 0.745 0.745 7.5 7.5 ###
2021-Oct-28 Thu 0.775 0.785 0.775 0.775 71.3 71.3 0.1
2021-Oct-27 Wed 0.785 0.79 0.775 0.775 34.6 34.6 0.1
2021-Oct-26 Tue 0.785 0.785 0.785 0.785 71.6 71.6 ###
2021-Oct-25 Mon ### ### 0.785 0.785 ### ### ###
2021-Oct-22 Fri 0.79 ### 0.785 0.785 3,551 ### 34.1 34.1 ###
2021-Oct-21 Thu ### 0.8 0.79 0.79 6,679 ### 40.0 40.0 ###
2021-Oct-20 Wed 0.8 0.8 ### ### 1,857 742 ### ### 0.0
2021-Oct-19 Tue 0.79 0.8 0.79 ### 70.6 70.6 0.0
2021-Oct-18 Mon ### ### 0.79 ### 2,742 1,083 ### ### 0.0
2021-Oct-15 Fri ### ### 0.785 0.785 ### ### ###
2021-Oct-14 Thu ### ### ### ### 0 0.0
2021-Oct-13 Wed ### ### 0.79 ### 19,278 ### 24.8 24.8 0.0
2021-Oct-12 Tue 0.8 0.81 0.8 0.81 84.0 84.0 0.1
2021-Oct-11 Mon 0.81 ### 0.8 0.81 7,450 2,980 66.3 66.3 0.1
2021-Oct-08 Fri 0.83 0.83 ### ### 19.0 19.0 0.0
2021-Oct-07 Thu 0.8 0.855 0.8 0.81 19,846 16,422 73.5 73.5 0.1
2021-Oct-06 Wed 0.775 0.8 0.775 0.8 89.7 89.7 0.1
2021-Oct-05 Tue 0.78 0.78 0.75 0.75 1,040 ### 16.4 16.4 ###
2021-Oct-04 Mon 0.78 0.78 0.78 0.78 2,850 2,223 ### ### 0.1
2021-Oct-01 Fri 0.75 0.75 0.75 0.75 71.7 71.7 ###
2021-Sep-30 Thu 0.77 0.77 0.755 0.755 19.8 19.8 ###
2021-Sep-29 Wed 0.76 0.76 0.75 0.75 5,589 ### 26.5 26.5 ###
2021-Sep-28 Tue ### 0.755 ### 0.755 91.5 91.5 ###
2021-Sep-27 Mon 0.725 0.725 0.725 0.725 0 ###
2021-Sep-24 Fri ### 0.76 0.725 0.725 7,449 ### 30.8 30.8 ###
2021-Sep-23 Thu 0.77 0.775 ### ### 9,641 ### ### ### 0.0
2021-Sep-22 Wed 0.76 0.77 0.72 0.75 22.6 22.6 ###
2021-Sep-21 Tue 0.75 0.75 0.75 0.75 8,086 ### 55.1 55.1 ###
2021-Sep-20 Mon 0.78 0.78 0.745 ### ### ### 0.0
2021-Sep-17 Fri 0.78 0.78 0.775 0.775 36.8 36.8 0.1
2021-Sep-16 Thu 0.78 0.78 0.77 0.77 ### ### 0.1
2021-Sep-15 Wed 0.8 0.8 0.775 0.775 14.5 14.5 0.1
2021-Sep-14 Tue 0.8 0.8 0.8 0.8 8,749 ### 63.0 63.0 0.1
2021-Sep-13 Mon 0.79 0.79 0.78 0.78 76 59 ### ### 0.1
2021-Sep-10 Fri 0.82 0.82 0.78 0.78 5.4 5.4 0.1
2021-Sep-09 Thu ### 0.82 ### 0.82 ### ### 0.1
2021-Sep-08 Wed 0.81 0.81 0.78 0.78 26,486 21,056 13.1 13.1 0.1
2021-Sep-07 Tue 0.87 0.87 ### ### 2,852 1,240 ### ### 0.0
2021-Sep-06 Mon 0.82 ### 0.8 ### 45,584 ### ### ### 0.0
2021-Sep-03 Fri 0.85 0.85 ### ### ### ### 0.0
2021-Sep-02 Thu 0.84 0.85 0.83 0.83 27.0 27.0 ###
2021-Sep-01 Wed 0.87 ### 0.84 0.84 37,328 15,677 ### ### ###
2021-Aug-31 Tue 0.885 0.89 0.885 0.89 42,958 38,125 ### ### ###
2021-Aug-30 Mon 0.89 ### 0.85 0.85 47,085 ### 8.7 8.7 ###
2021-Aug-27 Fri ### 0.85 ### 0.85 195,886 83,251 ### ### ###
2021-Aug-26 Thu 0.72 0.74 0.72 0.725 ### ### ###
2021-Aug-25 Wed ### 0.72 ### ### ### ### 0.0
2021-Aug-24 Tue ### 0.72 ### 0.72 12,059 4,341 89.1 89.1 ###
2021-Aug-23 Mon ### ### ### ### ### ### 0.0
2021-Aug-20 Fri 0.7 0.7 0.7 0.7 0 ###
2021-Aug-19 Thu 0.7 0.7 0.7 0.7 ### ### ###
2021-Aug-18 Wed 0.7 0.7 0.7 0.7 65.4 65.4 ###
2021-Aug-17 Tue 0.72 0.72 ### ### 54,223 19,520 ### ### 0.0
2021-Aug-16 Mon 0.7 0.71 0.7 0.71 ### ### ###
2021-Aug-13 Fri 0.7 0.7 ### ### 23.4 23.4 0.0
2021-Aug-12 Thu 0.7 0.7 0.7 0.7 0 ###
2021-Aug-11 Wed 0.7 0.7 0.7 0.7 0 ###
2021-Aug-10 Tue 0.7 0.7 0.7 0.7 0 ###
2021-Aug-09 Mon ### ### 0.685 0.7 ### ### ###
2021-Aug-06 Fri 0.7 0.7 0.7 0.7 0 ###
2021-Aug-05 Thu ### ### 0.7 0.7 4,724 1,653 36.0 36.0 ###
2021-Aug-04 Wed 0.7 0.7 0.7 0.7 62.9 62.9 ###
2021-Aug-03 Tue 0.7 0.7 0.685 0.7 49,450 34,244 ### ### ###
2021-Aug-02 Mon ### 0.7 ### ### 66.0 66.0 0.0
2021-Jul-30 Fri 0.7 0.7 0.7 0.7 ### ### ###
2021-Jul-29 Thu 0.675 0.675 0.675 0.675 0 0.0
2021-Jul-28 Wed 0.675 0.675 0.675 0.675 0 0.0
2021-Jul-27 Tue ### ### 0.675 0.675 27,040 9,126 ### ### 0.0
2021-Jul-26 Mon 0.7 0.71 0.7 0.71 15,858 11,179 83.9 83.9 ###
2021-Jul-23 Fri 0.7 0.7 ### ### 21.5 21.5 0.0
2021-Jul-22 Thu ### 0.7 ### 0.7 5,282 1,848 ### ### ###
2021-Jul-21 Wed ### ### ### ### ### ### 0.0
2021-Jul-20 Tue 0.7 0.7 ### ### 23,871 8,354 ### ### 0.0
2021-Jul-19 Mon ### ### ### ### 6 0 ### ### 0.0
2021-Jul-16 Fri ### ### ### ### 0 0.0
2021-Jul-15 Thu 0.685 ### 0.685 ### 1,520 520 75.4 75.4 0.0
2021-Jul-14 Wed ### ### ### ### 52 0 ### ### 0.0
2021-Jul-13 Tue ### 0.7 ### 0.7 79.1 79.1 ###
2021-Jul-12 Mon ### ### ### ### ### ### 0.0
2021-Jul-09 Fri ### ### ### ### 4,020 0 72.6 72.6 0.0
2021-Jul-08 Thu ### ### ### ### 15,347 0 ### ### 0.0
2021-Jul-07 Wed 0.7 0.7 0.7 0.7 ### ### ###
2021-Jul-06 Tue ### ### ### ### ### ### 0.0
2021-Jul-05 Mon ### ### ### ### 327 0 70.6 70.6 0.0
2021-Jul-02 Fri ### ### ### ### 978 0 83.9 83.9 0.0
2021-Jul-01 Thu ### ### ### ### 59.2 59.2 0.0
2021-Jun-30 Wed ### ### ### ### 82.3 82.3 0.0
2021-Jun-29 Tue ### ### ### ### 68.1 68.1 0.0
2021-Jun-28 Mon 0.685 ### 0.675 ### 23,171 7,820 42.6 42.6 0.0
2021-Jun-25 Fri 0.675 ### ### ### ### ### 0.0
2021-Jun-24 Thu ### ### ### ### 20,950 0 15.7 15.7 0.0
2021-Jun-23 Wed 0.685 0.685 ### ### 38.2 38.2 0.0
2021-Jun-22 Tue 0.675 ### 0.675 ### 46,783 15,789 ### ### 0.0
2021-Jun-21 Mon 0.685 0.685 ### ### 9,746 ### ### ### 0.0
2021-Jun-18 Fri 0.655 0.685 0.655 0.685 28,047 ### 91.0 91.0 0.0
2021-Jun-17 Thu ### 0.675 0.655 0.655 ### ### ###
2021-Jun-16 Wed 0.685 0.685 ### ### 30,541 ### ### ### 0.0
2021-Jun-15 Tue 0.71 0.71 0.675 ### 51,358 ### ### ### 0.0
2021-Jun-11 Fri 0.71 0.71 0.7 0.7 ### ### ###
2021-Jun-10 Thu 0.685 ### ### 0.685 13,122 0 ### ### 0.0
2021-Jun-09 Wed ### 0.71 ### 0.71 102,520 ### ### ### ###
2021-Jun-08 Tue 0.685 0.7 ### ### 35.4 35.4 0.0
2021-Jun-07 Mon 0.7 0.7 ### ### 39.6 39.6 0.0
2021-Jun-04 Fri ### ### 0.685 0.7 33.3 33.3 ###
2021-Jun-03 Thu ### 0.72 ### ### 31,122 ### 90.3 90.3 0.0
2021-Jun-02 Wed 0.685 0.685 0.685 0.685 ### ### 0.0
2021-Jun-01 Tue 0.7 0.7 ### ### 25,278 8,847 18.4 18.4 0.0
2021-May-31 Mon ### ### 0.7 ### 30.0 30.0 0.0
2021-May-28 Fri 0.71 0.75 0.71 0.72 5,386 ### 74.4 74.4 ###
2021-May-27 Thu 0.7 0.74 0.7 0.74 13,047 ### 93.8 93.8 0.1
2021-May-26 Wed 0.7 0.7 ### 0.7 57,350 20,072 ### ### ###
2021-May-25 Tue ### ### ### ### 65.0 65.0 0.0
2021-May-24 Mon 0.71 0.71 0.71 0.71 69.2 69.2 ###
2021-May-21 Fri 0.725 0.725 0.71 0.71 ### ### ###
2021-May-20 Thu 0.725 0.725 0.725 0.725 59.5 59.5 ###
2021-May-19 Wed 0.73 0.73 0.725 0.725 43.2 43.2 ###
2021-May-18 Tue 0.73 0.74 0.73 0.74 ### ### 0.1
2021-May-17 Mon 0.75 0.75 ### 0.75 5,758 2,159 69.2 69.2 ###
2021-May-14 Fri 0.76 0.76 0.76 0.76 0 0.1
2021-May-13 Thu 0.76 ### ### 0.76 73.5 73.5 0.1
2021-May-12 Wed 0.74 0.74 0.74 0.74 71.8 71.8 0.1
2021-May-11 Tue 0.75 0.75 0.74 0.75 80.3 80.3 ###
2021-May-10 Mon 0.75 0.75 0.745 0.745 ### ### ###
2021-May-07 Fri 0.73 0.73 0.73 0.73 757 552 65.6 65.6 0.1
2021-May-06 Thu 0.73 0.73 0.73 0.73 1,975 1,441 ### ### 0.1
2021-May-05 Wed 0.74 0.75 ### ### 40.6 40.6 0.0
2021-May-04 Tue 0.745 0.745 0.74 0.74 1,520 1,128 37.8 37.8 0.1
2021-May-03 Mon 0.74 0.75 0.74 0.75 33,345 24,842 ### ### ###
2021-Apr-30 Fri 0.745 0.785 0.745 0.785 2,273 ### ### ### ###
2021-Apr-29 Thu ### 0.78 0.745 0.75 2,643 ### ### ### ###
2021-Apr-28 Wed ### ### ### ### ### ### 0.0
2021-Apr-27 Tue ### ### ### ### ### ### 0.0
2021-Apr-26 Mon 0.75 0.78 0.75 0.78 91.3 91.3 0.1
2021-Apr-23 Fri 0.78 0.78 0.74 0.74 6.5 6.5 0.1
2021-Apr-22 Thu 0.74 0.745 0.74 0.74 3,687 ### 65.4 65.4 0.1
2021-Apr-21 Wed 0.73 0.745 0.73 0.74 30,945 22,821 81.7 81.7 0.1
2021-Apr-20 Tue 0.755 0.78 0.745 0.745 ### ### ###
2021-Apr-19 Mon 0.755 0.755 0.73 0.73 11,085 ### 17.9 17.9 0.1
2021-Apr-16 Fri 0.76 0.785 0.74 0.75 32,254 ### 25.0 25.0 ###
2021-Apr-15 Thu 0.76 0.76 0.75 0.75 1,149 ### 25.4 25.4 ###
2021-Apr-14 Wed 0.745 0.745 0.745 0.745 0 ###
2021-Apr-13 Tue 0.75 0.75 0.745 0.745 ### ### ###
2021-Apr-12 Mon 0.79 0.79 0.75 0.75 21,673 16,688 10.0 10.0 ###
2021-Apr-09 Fri 0.77 0.77 0.75 0.76 21,954 16,685 21.1 21.1 0.1
2021-Apr-08 Thu 0.77 0.77 0.75 0.75 15.3 15.3 ###
2021-Apr-07 Wed 0.785 0.785 0.77 0.77 22.3 22.3 0.1
2021-Apr-06 Tue ### ### 0.785 0.79 ### ### ###


<< 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 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 2026-02-24 16:25:21 thru 2026-02-24 16:25:21 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000