(SGH) SLATER & GORDON LIMITED Daily Prices Page 6...


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 27 28 29 Next >>


End of day Prices (full format),

150 Days for (SGH) SLATER & GORDON LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
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 ### ### ###
2021-Apr-01 Thu 0.79 ### 0.79 ### 5,848 ### ### ### 0.0
2021-Mar-31 Wed 0.79 0.81 0.785 0.79 17,083 13,623 ### ### ###
2021-Mar-30 Tue 0.79 0.79 0.785 0.79 3,380 ### ### ### ###
2021-Mar-29 Mon ### ### 0.79 ### 77.6 77.6 0.0
2021-Mar-26 Fri 0.79 0.8 0.79 0.8 15,072 11,982 72.9 72.9 0.1
2021-Mar-25 Thu ### 0.8 ### 0.8 ### ### 0.1
2021-Mar-24 Wed 0.85 0.85 0.79 ### 21,727 ### 5.6 5.6 0.0
2021-Mar-23 Tue ### ### ### 0.8 77.2 77.2 0.1
2021-Mar-22 Mon 0.79 0.79 0.785 0.785 3,357 2,643 38.9 38.9 ###
2021-Mar-19 Fri 0.81 0.81 0.79 0.8 28.0 28.0 0.1
2021-Mar-18 Thu 0.79 0.79 0.79 0.79 0 ###
2021-Mar-17 Wed 0.8 0.8 0.79 0.79 3,521 ### ### ### ###
2021-Mar-16 Tue 0.83 0.83 0.8 0.8 12,449 10,145 ### ### 0.1
2021-Mar-15 Mon 0.825 ### 0.825 0.83 ### ### ###
2021-Mar-12 Fri 0.83 0.83 0.825 0.825 3,243 2,683 24.9 24.9 0.1
2021-Mar-11 Thu 0.83 0.83 0.825 0.825 35.2 35.2 0.1
2021-Mar-10 Wed 0.825 0.825 0.825 0.825 68.1 68.1 0.1
2021-Mar-09 Tue 0.83 ### 0.82 0.825 39,081 16,023 41.2 41.2 0.1
2021-Mar-08 Mon 0.845 0.845 0.83 0.83 1,920 ### 31.2 31.2 ###
2021-Mar-05 Fri 0.84 0.85 ### 0.85 12,178 5,175 81.6 81.6 ###
2021-Mar-04 Thu ### ### ### ### 40 0 ### ### 0.0
2021-Mar-03 Wed 0.85 0.85 0.83 0.83 554 ### 22.4 22.4 ###
2021-Mar-02 Tue 0.875 0.875 ### ### 33,585 ### ### ### 0.0
2021-Mar-01 Mon 0.87 0.87 0.83 0.83 ### ### ###
2021-Feb-26 Fri 0.855 0.855 0.83 ### ### ### 0.0
2021-Feb-25 Thu ### ### ### 0.855 81,452 0 83.3 83.3 ###
2021-Feb-24 Wed 0.8 0.81 0.79 0.81 ### ### 0.1
2021-Feb-23 Tue 0.785 0.785 0.785 0.785 1,773 ### ### ### ###
2021-Feb-22 Mon 0.79 0.79 0.79 0.79 1,647 ### ### ### ###
2021-Feb-19 Fri 0.81 0.81 0.79 0.79 15,976 12,780 ### ### ###
2021-Feb-18 Thu ### ### 0.8 0.81 7,224 2,889 ### ### 0.1
2021-Feb-17 Wed ### ### ### 0.8 77.0 77.0 0.1
2021-Feb-16 Tue 0.8 0.81 0.79 ### 9,942 7,953 71.7 71.7 0.0
2021-Feb-15 Mon 0.8 0.8 ### ### 388 155 ### ### 0.0
2021-Feb-12 Fri ### 0.81 ### 0.81 77.8 77.8 0.1
2021-Feb-11 Thu ### ### 0.79 0.8 ### ### 0.1
2021-Feb-10 Wed 0.81 0.81 ### ### 36.7 36.7 0.0
2021-Feb-09 Tue 0.82 0.825 ### ### 27.8 27.8 0.0
2021-Feb-08 Mon 0.8 ### 0.8 ### ### ### 0.0
2021-Feb-05 Fri 0.8 0.8 0.8 0.8 520 ### ### ### 0.1
2021-Feb-04 Thu 0.8 0.8 0.8 0.8 1,072 857 ### ### 0.1
2021-Feb-03 Wed 0.81 0.81 0.8 0.8 ### ### 0.1
2021-Feb-02 Tue 0.8 0.8 0.8 0.8 1,846 1,476 61.6 61.6 0.1
2021-Feb-01 Mon 0.8 0.8 0.8 0.8 ### ### 0.1
2021-Jan-29 Fri 0.81 0.82 0.8 0.82 86.7 86.7 0.1
2021-Jan-28 Thu 0.8 ### 0.8 0.8 22,750 ### 78.1 78.1 0.1
2021-Jan-27 Wed ### ### 0.82 0.82 12,557 5,148 33.0 33.0 0.1
2021-Jan-25 Mon 0.88 0.88 0.83 0.83 13,383 11,442 ### ### ###
2021-Jan-22 Fri 0.855 0.855 0.855 0.855 125 ### ### ### ###
2021-Jan-21 Thu ### 0.83 ### 0.82 70.1 70.1 0.1
2021-Jan-20 Wed 0.84 0.84 0.81 ### ### ### 0.0
2021-Jan-19 Tue 0.88 0.88 0.84 0.845 4,240 3,646 10.1 10.1 ###
2021-Jan-18 Mon 0.825 0.84 0.825 0.84 85.2 85.2 ###
2021-Jan-15 Fri 0.82 0.825 0.82 0.825 ### ### 0.1
2021-Jan-14 Thu ### ### ### ### ### ### 0.0
2021-Jan-13 Wed 0.83 0.83 0.82 0.82 ### ### 0.1
2021-Jan-12 Tue 0.83 0.83 0.83 0.83 0 ###
2021-Jan-11 Mon 0.83 0.85 0.83 0.83 ### ### ###
2021-Jan-08 Fri 0.84 0.85 0.83 0.83 28.8 28.8 ###
2021-Jan-07 Thu 0.83 0.85 0.83 0.85 25,589 ### ### ### ###


<< 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 >>

Server processing from 2026-02-24 15:08:11 thru 2026-02-24 15:08:11 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000