(SGH) SLATER & GORDON LIMITED Daily Prices Page 7...


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 27th 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


End of day Prices (full format),

676 Days for (SGH) SLATER & GORDON LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2008-Apr-22 Tue 1.45 1.45 1.45 1.45 ### ### ###
2008-Apr-21 Mon 1.45 1.45 1.41 1.41 16.3 16.3 ###
2008-Apr-18 Fri 1.4 1.4 1.4 1.4 0 ###
2008-Apr-17 Thu 1.4 1.4 1.4 1.4 4,350 ### ### ### ###
2008-Apr-16 Wed 1.4 1.4 1.4 1.4 ### ### ###
2008-Apr-15 Tue 1.385 1.385 1.385 1.385 1,450 ### 65.5 65.5 0.1
2008-Apr-14 Mon 1.45 1.45 1.4 1.4 14.8 14.8 ###
2008-Apr-11 Fri 1.45 1.45 ### 1.4 21,420 15,529 12.2 12.2 ###
2008-Apr-10 Thu 1.5 1.5 1.4 1.45 22,154 32,123 17.8 17.8 ###
2008-Apr-09 Wed 1.49 1.49 1.455 1.455 21.9 21.9 ###
2008-Apr-08 Tue 1.49 1.49 1.49 1.49 0 ###
2008-Apr-07 Mon 1.45 1.49 1.45 1.49 83.4 83.4 ###
2008-Apr-04 Fri 1.47 1.47 1.46 1.46 25.1 25.1 0.1
2008-Apr-03 Thu 1.45 1.45 1.45 1.45 0 ###
2008-Apr-02 Wed 1.42 1.47 1.42 1.45 84.3 84.3 ###
2008-Apr-01 Tue 1.41 1.41 1.41 1.41 ### ### ###
2008-Mar-31 Mon ### ### ### 1.4 ### ### ###
2008-Mar-28 Fri ### ### ### ### ### ### 0.0
2008-Mar-27 Thu 1.42 1.42 1.42 1.42 0 ###
2008-Mar-26 Wed 1.42 1.42 1.42 1.42 9,755 13,852 61.5 61.5 ###
2008-Mar-25 Tue ### 1.4 ### 1.4 93.4 93.4 ###
2008-Mar-20 Thu 1.45 1.45 1.45 1.45 0 ###
2008-Mar-19 Wed 1.45 1.45 1.45 1.45 69.1 69.1 ###
2008-Mar-18 Tue ### ### ### 1.4 ### ### ###
2008-Mar-17 Mon ### ### ### ### ### ### 0.0
2008-Mar-14 Fri 1.45 1.45 1.45 1.45 ### ### ###
2008-Mar-13 Thu 1.46 1.46 1.43 1.45 40.5 40.5 ###
2008-Mar-12 Wed 1.45 1.45 1.45 1.45 ### ### ###
2008-Mar-11 Tue 1.46 1.46 1.45 1.45 121,571 176,885 ### ### ###
2008-Mar-10 Mon 1.5 1.5 1.485 1.485 4,883 7,287 42.1 42.1 ###
2008-Mar-07 Fri 1.49 1.53 1.455 1.53 ### ### ###
2008-Mar-06 Thu 1.5 1.5 1.46 1.46 23,124 34,223 19.1 19.1 0.1
2008-Mar-05 Wed 1.5 1.5 1.49 1.5 26,840 40,125 75.2 75.2 0.1
2008-Mar-04 Tue 1.485 1.485 1.455 1.455 26,651 39,176 32.3 32.3 ###
2008-Mar-03 Mon 1.45 1.45 1.45 1.45 1,269,774 1,841,172 ### ### ###
2008-Feb-29 Fri 1.53 1.53 1.43 1.48 27,345 40,470 15.2 15.2 0.1
2008-Feb-28 Thu 1.55 1.55 1.55 1.55 170 ### 70.8 70.8 ###
2008-Feb-27 Wed 1.58 1.58 1.5 1.58 65.9 65.9 0.1
2008-Feb-26 Tue 1.55 1.59 1.55 1.59 508,751 ### ### ### ###
2008-Feb-25 Mon 1.59 1.59 1.55 1.55 20.2 20.2 ###
2008-Feb-22 Fri 1.58 1.585 1.55 1.58 24,944 ### ### ### 0.1
2008-Feb-21 Thu 1.525 1.55 1.51 1.55 521,571 ### 80.0 80.0 ###
2008-Feb-20 Wed 1.51 1.51 1.51 1.51 0 0.1
2008-Feb-19 Tue 1.51 1.51 ### 1.51 ### ### 0.1
2008-Feb-18 Mon 1.55 1.59 1.51 1.59 30,020 ### 86.9 86.9 ###
2008-Feb-15 Fri 1.55 1.55 1.55 1.55 ### ### ###
2008-Feb-14 Thu ### ### ### ### ### ### 0.0
2008-Feb-13 Wed 1.55 ### 1.55 ### 39,189 30,371 ### ### 0.0
2008-Feb-12 Tue 1.55 1.55 ### 1.55 26,878 ### ### ### ###
2008-Feb-11 Mon ### ### ### ### 81.6 81.6 0.0
2008-Feb-08 Fri ### ### ### ### 2,472 0 65.7 65.7 0.0
2008-Feb-07 Thu ### ### ### ### 81,321 0 ### ### 0.0
2008-Feb-06 Wed 1.55 ### 1.55 ### 88.7 88.7 0.0
2008-Feb-05 Tue 1.52 1.52 1.52 1.52 420 ### ### ### 0.1
2008-Feb-04 Mon ### ### ### ### 70.4 70.4 0.0
2008-Feb-01 Fri 1.51 1.51 1.5 ### ### ### 0.0
2008-Jan-31 Thu ### ### ### ### 67.6 67.6 0.0
2008-Jan-30 Wed ### ### ### ### ### ### 0.0
2008-Jan-29 Tue 1.52 1.52 ### ### 11,240 8,542 ### ### 0.0
2008-Jan-25 Fri 1.54 1.54 1.5 1.54 ### ### ###
2008-Jan-24 Thu 1.44 1.54 1.44 1.54 90.9 90.9 ###
2008-Jan-23 Wed 1.51 1.55 1.51 1.55 20,345 31,127 69.4 69.4 ###
2008-Jan-22 Tue 1.56 ### 1.4 1.4 ### ### ###
2008-Jan-21 Mon 0 0 0 0 0 0.0
2008-Jan-18 Fri 1.57 1.57 1.56 1.57 13,680 ### ### ### 0.1
2008-Jan-17 Thu ### ### ### ### 22,580 0 20.9 20.9 0.0
2008-Jan-16 Wed ### ### ### ### 13,970 0 ### ### 0.0
2008-Jan-15 Tue ### ### ### ### 75.9 75.9 0.0
2008-Jan-14 Mon ### ### ### ### ### ### 0.0
2008-Jan-11 Fri ### ### ### ### 80.6 80.6 0.0
2008-Jan-10 Thu ### 1.7 ### 1.7 10,185 8,657 ### ### ###
2008-Jan-09 Wed ### 1.7 ### ### 73.4 73.4 0.0
2008-Jan-08 Tue 1.7 1.7 ### ### 71,942 61,150 ### ### 0.0
2008-Jan-07 Mon 1.7 1.7 1.7 1.7 77.1 77.1 ###
2008-Jan-04 Fri 1.7 1.75 1.7 1.75 6,456 ### 87.0 87.0 0.1
2008-Jan-03 Thu 0 0 0 0 0 0.0
2008-Jan-02 Wed 1.7 1.75 1.7 1.75 ### ### 0.1
2007-Dec-31 Mon 1.75 1.75 1.75 1.75 ### ### 0.1
2007-Dec-28 Fri ### 1.75 ### 1.75 ### ### 0.1
2007-Dec-27 Thu 1.7 1.71 1.685 1.71 70.7 70.7 0.1
2007-Dec-24 Mon 1.7 1.71 1.7 1.7 3,653 6,228 ### ### ###
2007-Dec-21 Fri 1.7 1.7 1.7 1.7 64.1 64.1 ###
2007-Dec-20 Thu 1.7 ### 1.7 1.7 ### ### ###
2007-Dec-19 Wed 1.71 1.71 1.71 1.71 ### ### 0.1
2007-Dec-18 Tue 1.7 1.7 1.7 1.7 61,085 103,844 ### ### ###
2007-Dec-17 Mon 1.71 1.71 1.7 1.7 ### ### ###
2007-Dec-14 Fri 1.71 1.71 1.71 1.71 ### ### 0.1
2007-Dec-13 Thu 1.72 1.72 1.71 1.71 35.3 35.3 0.1
2007-Dec-12 Wed 1.72 1.72 1.7 1.7 22.7 22.7 ###
2007-Dec-11 Tue 1.75 1.75 1.75 1.75 68.4 68.4 0.1
2007-Dec-10 Mon 1.75 1.75 1.75 1.75 ### ### 0.1
2007-Dec-07 Fri 1.73 1.75 1.73 1.75 ### ### 0.1
2007-Dec-06 Thu 1.7 1.75 1.7 1.75 9,025 ### ### ### 0.1
2007-Dec-05 Wed 1.74 1.74 1.71 1.71 22.4 22.4 0.1
2007-Dec-04 Tue 0 0 0 0 0 0.0
2007-Dec-03 Mon 1.73 1.73 1.72 1.72 ### ### 0.1
2007-Nov-30 Fri 1.76 1.76 1.72 1.72 15.5 15.5 0.1
2007-Nov-29 Thu 1.73 1.73 1.72 1.72 7,250 ### ### ### 0.1
2007-Nov-28 Wed 0 0 0 0 0 0.0
2007-Nov-27 Tue 1.72 1.72 1.72 1.72 ### ### 0.1
2007-Nov-26 Mon 1.78 1.78 1.72 1.75 22.4 22.4 0.1
2007-Nov-23 Fri 1.75 1.75 1.75 1.75 ### ### 0.1
2007-Nov-22 Thu 1.75 1.76 1.74 1.75 44,928 78,624 75.9 75.9 0.1
2007-Nov-21 Wed 1.75 1.75 1.74 1.74 ### ### 0.1
2007-Nov-20 Tue 1.73 1.78 1.73 1.78 ### ### 0.1
2007-Nov-19 Mon 1.8 1.8 1.75 1.75 ### ### 0.1
2007-Nov-16 Fri 1.79 1.8 1.75 1.8 ### ### 0.1
2007-Nov-15 Thu 1.73 1.78 1.73 1.78 6,925 12,153 ### ### 0.1
2007-Nov-14 Wed 1.73 1.75 1.73 1.75 74.8 74.8 0.1
2007-Nov-13 Tue 1.73 1.73 1.72 1.73 155,124 267,588 67.6 67.6 ###
2007-Nov-12 Mon 1.745 1.745 ### 1.73 23,272 ### 42.6 42.6 ###
2007-Nov-09 Fri ### ### ### ### 66.8 66.8 0.0
2007-Nov-08 Thu 1.745 1.745 1.7 ### 26,357 ### ### ### 0.0
2007-Nov-07 Wed 1.72 1.72 1.71 ### 34.3 34.3 0.0
2007-Nov-06 Tue 0 0 0 0 0 0.0
2007-Nov-05 Mon 1.72 1.725 ### ### 54.0 54.0 0.0
2007-Nov-02 Fri 1.74 1.79 1.7 1.79 76,047 ### ### ### 0.1
2007-Nov-01 Thu 1.76 1.76 1.75 1.75 14,250 ### 25.8 25.8 0.1
2007-Oct-31 Wed 1.76 1.76 1.76 1.76 ### ### 0.1
2007-Oct-30 Tue 1.75 1.75 1.75 1.75 ### ### 0.1
2007-Oct-29 Mon 1.76 1.76 1.74 1.75 18,725 ### ### ### 0.1
2007-Oct-26 Fri 1.76 1.76 1.75 1.75 28.6 28.6 0.1
2007-Oct-25 Thu 1.76 1.76 1.75 1.76 70.3 70.3 0.1
2007-Oct-24 Wed 1.76 1.76 1.76 1.76 ### ### 0.1
2007-Oct-23 Tue 1.76 1.76 1.76 1.76 60.6 60.6 0.1
2007-Oct-22 Mon 1.77 1.77 1.74 1.74 ### ### 0.1
2007-Oct-19 Fri 1.79 1.79 1.76 1.77 27.3 27.3 ###
2007-Oct-18 Thu 1.77 1.77 1.77 1.77 ### ### ###
2007-Oct-17 Wed 1.8 1.8 1.77 1.77 6,050 ### ### ### ###
2007-Oct-16 Tue 1.8 1.8 1.8 1.8 3,750 6,750 66.6 66.6 0.1
2007-Oct-15 Mon 1.75 1.8 1.75 1.8 33,680 59,782 88.8 88.8 0.1
2007-Oct-12 Fri 1.76 1.76 1.76 1.76 4,580 ### ### ### 0.1
2007-Oct-11 Thu 1.8 1.8 1.76 1.76 3,370 ### ### ### 0.1
2007-Oct-10 Wed 1.84 1.84 1.8 1.8 42,388 77,146 ### ### 0.1
2007-Oct-09 Tue 1.84 1.84 ### 1.84 ### ### ###
2007-Oct-08 Mon 1.84 1.84 1.84 1.84 67.7 67.7 ###
2007-Oct-05 Fri 1.85 ### 1.85 ### 83.5 83.5 0.0
2007-Oct-04 Thu 1.83 1.83 1.82 1.82 89,526 163,384 37.6 37.6 ###
2007-Oct-03 Wed 1.84 1.84 1.84 1.84 ### ### ###
2007-Oct-02 Tue 1.86 1.88 ### 1.88 ### ### 0.1
2007-Oct-01 Mon 1.87 1.87 1.86 1.86 ### ### 0.1
2007-Sep-28 Fri 1.86 1.88 1.85 1.86 8,640 ### 59.6 59.6 0.1
2007-Sep-27 Thu 1.86 1.88 1.85 1.85 101,052 ### ### ### 0.1
2007-Sep-26 Wed 0 0 0 0 0 0.0
2007-Sep-25 Tue 1.89 1.89 1.86 1.86 21.5 21.5 0.1
2007-Sep-24 Mon ### ### 1.875 1.875 ### ### ###
2007-Sep-21 Fri 1.87 ### 1.85 1.85 ### ### 0.1
2007-Sep-20 Thu 1.89 1.89 1.89 1.89 6,487 ### ### ### ###
2007-Sep-19 Wed 1.89 ### 1.87 1.87 21,625 ### ### ### ###
2007-Sep-18 Tue 1.85 1.87 1.85 1.87 ### ### ###
2007-Sep-17 Mon 1.85 1.85 1.85 1.85 ### ### 0.1
2007-Sep-14 Fri ### ### 1.82 1.85 ### ### 0.1
2007-Sep-13 Thu ### ### ### ### 72.5 72.5 0.0
2007-Sep-12 Wed 1.975 1.975 ### ### ### ### 0.0
2007-Sep-11 Tue ### 1.975 ### 1.975 ### ### ###
2007-Sep-10 Mon 1.87 ### 1.8 ### 79.7 79.7 0.0
2007-Sep-07 Fri 1.885 ### 1.88 ### 524,856 ### ### ### 0.0
2007-Sep-06 Thu 1.79 1.8 1.79 1.8 ### ### 0.1
2007-Sep-05 Wed 1.875 1.875 1.8 1.8 39,675 ### ### ### 0.1
2007-Sep-04 Tue 1.88 1.88 1.88 1.88 68.0 68.0 0.1
2007-Sep-03 Mon 1.89 1.89 1.89 1.89 5,250 9,922 66.6 66.6 ###
2007-Aug-31 Fri 1.81 ### 1.8 1.88 85.0 85.0 0.1
2007-Aug-30 Thu 1.78 1.83 1.78 1.8 76,674 ### 77.1 77.1 0.1
2007-Aug-29 Wed 1.84 1.84 1.78 1.78 40,275 ### 11.0 11.0 0.1
2007-Aug-28 Tue 1.8 1.85 1.8 1.85 27,540 ### 84.8 84.8 0.1
2007-Aug-27 Mon 1.82 ### 1.8 1.8 244,658 ### ### ### 0.1
2007-Aug-24 Fri 1.7 1.82 1.7 1.82 95.3 95.3 ###
2007-Aug-23 Thu ### ### ### ### 85,380 0 63.8 63.8 0.0
2007-Aug-22 Wed ### ### ### ### 16,250 0 62.5 62.5 0.0
2007-Aug-21 Tue ### ### ### ### 49,544 0 62.6 62.6 0.0
2007-Aug-20 Mon ### 1.645 ### ### ### ### 0.0
2007-Aug-17 Fri 1.485 1.51 1.485 1.485 ### ### ###
2007-Aug-16 Thu ### ### 1.46 1.54 35.1 35.1 ###
2007-Aug-15 Wed ### ### ### ### ### ### 0.0
2007-Aug-14 Tue ### ### ### ### 29,782 0 ### ### 0.0
2007-Aug-13 Mon ### ### ### ### ### ### 0.0
2007-Aug-10 Fri ### ### ### ### 71,754 0 ### ### 0.0
2007-Aug-09 Thu ### ### ### ### 47,227 0 ### ### 0.0
2007-Aug-08 Wed ### ### ### ### 0 0.0
2007-Aug-07 Tue 1.57 1.59 ### ### ### ### 0.0
2007-Aug-06 Mon 1.57 ### 1.55 1.56 ### ### ###
2007-Aug-03 Fri ### ### 1.55 1.57 618,423 479,277 13.5 13.5 0.1
2007-Aug-02 Thu ### ### ### ### 30,625 0 78.3 78.3 0.0
2007-Aug-01 Wed ### ### ### ### 149,380 0 ### ### 0.0
2007-Jul-31 Tue 1.675 1.675 ### ### ### ### 0.0
2007-Jul-30 Mon ### 1.675 ### ### 100,620 ### ### ### 0.0
2007-Jul-27 Fri ### ### ### 1.675 72.7 72.7 ###
2007-Jul-26 Thu ### 1.7 ### 1.7 89,950 76,457 ### ### ###
2007-Jul-25 Wed ### 1.7 ### ### ### ### 0.0
2007-Jul-24 Tue 1.7 1.7 ### ### ### ### 0.0
2007-Jul-23 Mon 1.7 ### 1.7 1.7 41,170 ### ### ### ###
2007-Jul-20 Fri 1.7 1.71 1.7 1.7 ### ### ###
2007-Jul-19 Thu 1.7 1.7 1.7 1.7 63.5 63.5 ###
2007-Jul-18 Wed 1.7 1.72 1.7 1.72 ### ### 0.1
2007-Jul-17 Tue 1.7 1.71 1.7 1.71 73.0 73.0 0.1
2007-Jul-16 Mon 1.71 1.71 1.7 1.7 46,885 ### 33.7 33.7 ###
2007-Jul-13 Fri ### 1.71 ### 1.71 ### ### 0.1
2007-Jul-12 Thu ### 1.7 ### 1.7 24,988 ### 64.7 64.7 ###
2007-Jul-11 Wed 1.7 1.71 ### ### ### ### 0.0
2007-Jul-10 Tue ### 1.7 ### 1.7 ### ### ###
2007-Jul-09 Mon 1.7 1.7 ### ### 720,541 612,459 ### ### 0.0
2007-Jul-06 Fri ### 1.7 ### 1.7 64,880 55,148 71.5 71.5 ###
2007-Jul-05 Thu 1.7 1.7 ### ### 31.4 31.4 0.0
2007-Jul-04 Wed ### 1.7 ### 1.7 74.3 74.3 ###
2007-Jul-03 Tue 1.685 ### ### ### 279,972 0 71.6 71.6 0.0
2007-Jul-02 Mon ### 1.7 1.675 1.685 195,280 ### 69.4 69.4 ###
2007-Jun-29 Fri 1.7 ### 1.685 ### 55,650 46,885 60.8 60.8 0.0
2007-Jun-28 Thu ### ### 1.7 1.7 ### ### ###
2007-Jun-27 Wed 1.7 1.7 1.685 ### ### ### 0.0
2007-Jun-26 Tue 1.7 1.7 ### ### 92,583 ### 35.6 35.6 0.0
2007-Jun-25 Mon 1.7 1.7 ### ### 32.3 32.3 0.0
2007-Jun-22 Fri ### 1.7 ### 1.7 231,470 196,749 ### ### ###
2007-Jun-21 Thu ### ### ### ### 31.8 31.8 0.0
2007-Jun-20 Wed ### ### ### ### 77,442 0 ### ### 0.0
2007-Jun-19 Tue ### ### ### ### ### ### 0.0
2007-Jun-18 Mon ### ### ### ### 23.6 23.6 0.0
2007-Jun-15 Fri ### ### ### ### 66.0 66.0 0.0
2007-Jun-14 Thu ### ### ### ### 34,680 0 71.2 71.2 0.0
2007-Jun-13 Wed ### 1.7 ### ### ### ### 0.0
2007-Jun-12 Tue ### 1.7 ### 1.7 ### ### ###
2007-Jun-08 Fri ### ### ### ### ### ### 0.0
2007-Jun-07 Thu ### ### ### ### 221,677 0 ### ### 0.0
2007-Jun-06 Wed ### 1.71 ### ### 944,824 807,824 12.5 12.5 0.0
2007-Jun-05 Tue 1.7 1.72 1.7 1.71 73.1 73.1 0.1
2007-Jun-04 Mon 1.71 1.71 1.7 1.7 418,346 713,279 34.1 34.1 ###
2007-Jun-01 Fri ### 1.71 1.7 1.7 217,872 371,471 33.6 33.6 ###
2007-May-31 Thu 1.74 1.74 1.7 1.7 131,744 ### 14.1 14.1 ###
2007-May-30 Wed 1.7 1.73 ### ### 114,573 ### 78.9 78.9 0.0
2007-May-29 Tue 1.72 1.74 ### 1.7 ### ### ###
2007-May-28 Mon 1.7 1.79 1.7 ### 642,073 ### ### ### 0.0
2007-May-25 Fri ### 1.7 1.59 ### ### ### 0.0
2007-May-24 Thu ### ### 1.58 1.585 2,954,576 ### 6.8 6.8 ###
2007-May-23 Wed ### 1.685 ### ### 32.2 32.2 0.0
2007-May-22 Tue 1.5 ### 1.47 ### ### ### 0.0
2007-May-21 Mon ### 1.45 ### 1.4 8,226,649 5,964,320 94.8 94.8 ###


<< Previous 1 2 3 4 5 6 7

Server processing from 2026-03-02 22:30:26 thru 2026-03-02 22:30:26 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000