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 Sat 26-Feb-21 06:23:40 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...

     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 .. Wednesday 18th 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


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
2026-Feb-18 Wed 49 ### 46.7 47.52 511,187 ### ### ### 3.4
2026-Feb-17 Tue ### 47.46 46.42 46.82 ### ### 3.3
2026-Feb-16 Mon ### 47.985 ### 47.23 27.8 27.8 ###
2026-Feb-13 Fri ### 49.77 47.89 ### 719,823 35,148,957 ### ### 0.0
2026-Feb-12 Thu ### 51 ### 49.23 728,328 ### ###
2026-Feb-11 Wed ### ### 48.2 ### 892,082 21,499,176 ### ### 0.0
2026-Feb-10 Tue 48.27 49.27 ### ### 723,925 ### ### ### 0.0
2026-Feb-09 Mon ### 47.77 45.76 47.77 3.4
2026-Feb-06 Fri 46.27 ### ### ### 466,821 0 58.5 58.5 0.0
2026-Feb-05 Thu 46.83 47.45 46.27 ### 282,121 ### ### ### 0.0
2026-Feb-04 Wed ### 46.42 45.51 46.29 372,529 ### ### ### ###
2026-Feb-03 Tue ### 47.28 ### ### 395,651 9,353,189 ### ### 0.0
2026-Feb-02 Mon ### 46.7 45.74 45.78 ### ### 3.3
2026-Jan-30 Fri 48 48.23 45.72 46.42 32.1 32.1 3.3
2026-Jan-29 Thu 46.77 ### 46.77 ### 547,925 12,813,226 88.2 88.2 0.0
2026-Jan-28 Wed 47.57 47.57 ### ### 35.1 35.1 0.0
2026-Jan-27 Tue ### 47.59 ### ### 70.2 70.2 0.0
2026-Jan-23 Fri ### ### 46.59 46.79 229,287 5,341,240 ### ### 3.3
2026-Jan-22 Thu 46.47 ### 46.21 ### 77.9 77.9 0.0
2026-Jan-21 Wed ### ### ### ### 201,080 0 ### ### 0.0
2026-Jan-20 Tue ### ### ### 47.24 193,421 0 79.9 79.9 3.4
2026-Jan-19 Mon 47 ### 46.22 ### 184,341 4,260,120 37.9 37.9 0.0
2026-Jan-16 Fri ### 47.49 ### 46.87 ### ### 3.3
2026-Jan-15 Thu 47.7 47.7 ### ### 39.6 39.6 0.0
2026-Jan-14 Wed ### ### 47.2 ### 257,883 ### 37.4 37.4 0.0
2026-Jan-13 Tue 47.87 48.21 47.56 ### 68.4 68.4 0.0
2026-Jan-12 Mon 47.88 ### 47.59 47.84 334,447 ### ### ### 3.4
2026-Jan-09 Fri ### 48.58 47.45 47.53 207,844 9,979,629 ### ### ###
2026-Jan-08 Thu 48.5 48.78 47.25 ### ### ### 0.0
2026-Jan-07 Wed ### 49.7 ### ### 303,770 7,548,684 70.4 70.4 0.0
2026-Jan-06 Tue 46.81 49.49 ### ### 86.7 86.7 0.0
2026-Jan-05 Mon ### 46.87 ### 46.49 233,783 ### ### ### ###
2026-Jan-02 Fri 46.22 46.88 ### 46.83 74.2 74.2 3.3
2025-Dec-31 Wed ### ### 46.24 46.45 69.6 69.6 3.3
2025-Dec-30 Tue 46.88 ### 46.42 46.8 ### ### 3.3
2025-Dec-29 Mon 47 47 ### 46.49 ### ### ###
2025-Dec-24 Wed ### ### 46.47 ### ### ### 0.0
2025-Dec-23 Tue ### 47.28 46.49 ### 198,470 ### ### ### 0.0
2025-Dec-22 Mon 46.7 ### 46.59 ### 178,289 4,153,242 59.5 59.5 0.0
2025-Dec-19 Fri 46.49 ### ### 46.5 ### ### ###
2025-Dec-18 Thu ### ### 45.7 ### ### ### 0.0
2025-Dec-17 Wed 46 ### 45.43 46.27 66.6 66.6 ###
2025-Dec-16 Tue ### 46.49 ### 46.22 44.2 44.2 ###
2025-Dec-15 Mon 45.43 46.26 45.27 ### ### ### 0.0
2025-Dec-12 Fri ### ### ### 45.78 78.0 78.0 3.3
2025-Dec-11 Thu ### 45.48 44.53 44.53 379,972 ### 37.8 37.8 ###
2025-Dec-10 Wed 45.74 45.77 ### 44.88 22.7 22.7 3.2
2025-Dec-09 Tue ### ### 45.26 ### 24.0 24.0 0.0
2025-Dec-08 Mon ### 46.57 45.76 46.22 76.2 76.2 ###
2025-Dec-05 Fri 46.56 46.56 45.8 ### 222,185 ### ### ### 0.0
2025-Dec-04 Thu 45.88 46.24 ### 46.24 224,980 ### ### ### 3.3
2025-Dec-03 Wed ### ### ### 45.89 23.5 23.5 3.3
2025-Dec-02 Tue 46.42 46.5 45.76 ### 456,249 ### ### ### 0.0
2025-Dec-01 Mon 46.71 ### 46.26 46.51 46.0 46.0 3.3
2025-Nov-28 Fri ### 47.76 46.71 47.29 349,682 16,517,229 27.4 27.4 3.4
2025-Nov-27 Thu 46.4 47.46 46.27 ### ### ### 0.0
2025-Nov-26 Wed 47 48.71 46.25 46.26 ### ### 3.3
2025-Nov-25 Tue ### 46.29 ### ### 73.7 73.7 0.0
2025-Nov-24 Mon 44.71 45.7 ### 45.7 81.8 81.8 3.3
2025-Nov-21 Fri ### ### ### ### 377,247 0 ### ### 0.0
2025-Nov-20 Thu 43.47 44.53 ### ### 75.4 75.4 0.0
2025-Nov-19 Wed 43.25 ### 43 43.24 306,955 ### 37.5 37.5 3.1
2025-Nov-18 Tue ### ### ### ### 51.6 51.6 0.0
2025-Nov-17 Mon ### ### 43.5 44.27 285,984 6,220,152 ### ### 3.2
2025-Nov-14 Fri 44.2 44.75 43.43 ### 289,881 12,780,853 36.8 36.8 0.0
2025-Nov-13 Thu 45.86 45.86 ### 44.5 716,078 ### ### ### 3.2
2025-Nov-12 Wed 45.2 ### 44.8 45.8 470,927 ### ### ### ###
2025-Nov-11 Tue ### ### 44 45.24 ### ### ###
2025-Nov-10 Mon 46.82 ### 45.81 45.84 ### ### 3.3
2025-Nov-07 Fri 47.2 47.23 46.44 46.58 558,279 ### ### ### 3.3
2025-Nov-06 Thu 47.2 ### ### ### 69.2 69.2 0.0
2025-Nov-05 Wed ### ### 46.52 46.81 48.3 48.3 ###
2025-Nov-04 Tue ### 48.22 ### ### 34.3 34.3 0.0
2025-Nov-03 Mon ### 48.87 ### ### 41.7 41.7 0.0
2025-Oct-31 Fri 49.72 49.88 48.44 48.5 16.1 16.1 3.5
2025-Oct-30 Thu 48.88 ### 48.88 49.71 363,554 8,885,259 ### ### ###
2025-Oct-29 Wed 51.5 52 49.5 49.53 754,671 38,299,553 ### ### 3.5
2025-Oct-28 Tue ### 51.52 49.88 51.52 771,876 ### 93.4 93.4 ###
2025-Oct-27 Mon 49.52 ### 49.46 ### ### ### 0.0
2025-Oct-24 Fri 48.83 49.74 48.27 49.29 419,380 ### ### ### ###
2025-Oct-23 Thu 48.5 ### ### ### 300,257 0 66.1 66.1 0.0
2025-Oct-22 Wed 48.48 48.75 ### ### ### ### 0.0
2025-Oct-21 Tue 49.47 49.75 ### 48.77 28.5 28.5 ###
2025-Oct-20 Mon ### 48.77 ### 48.75 206,942 5,046,280 ### ### 3.5
2025-Oct-17 Fri 48.41 48.81 48 ### 50.4 50.4 0.0
2025-Oct-16 Thu ### 48.81 47.245 48.81 535,221 25,705,326 73.9 73.9 ###
2025-Oct-15 Wed 48 48.89 47.72 ### 586,579 ### 62.0 62.0 0.0
2025-Oct-14 Tue ### ### 46.85 ### ### ### 0.0
2025-Oct-13 Mon ### ### 47.72 47.8 21.6 21.6 3.4
2025-Oct-10 Fri 50 50.53 49.29 ### 1,166,473 ### ### ### 0.0
2025-Oct-09 Thu 50.42 ### ### ### 30.9 30.9 0.0
2025-Oct-08 Wed 50.46 50.48 ### ### 34.1 34.1 0.0
2025-Oct-07 Tue 50.77 ### 50.42 50.42 657,588 ### 36.9 36.9 ###
2025-Oct-06 Mon ### 51 ### ### 195,770 ### 43.6 43.6 0.0
2025-Oct-03 Fri ### ### 49.83 50.53 ### ### ###
2025-Oct-02 Thu 50.24 50.44 49.7 ### 398,821 ### 58.8 58.8 0.0
2025-Oct-01 Wed ### ### ### ### 324,174 0 28.8 28.8 0.0
2025-Sep-30 Tue 49.49 ### ### ### ### ### 0.0
2025-Sep-29 Mon 50 50.58 49.85 49.85 ### ### ###
2025-Sep-26 Fri 49.78 ### 49 ### ### ### 0.0
2025-Sep-25 Thu ### 50.78 ### ### 25.9 25.9 0.0
2025-Sep-24 Wed ### ### ### 50.85 39.7 39.7 3.6
2025-Sep-23 Tue 51.2 ### 50.48 ### 33.7 33.7 0.0
2025-Sep-22 Mon 50.58 ### 50.43 ### 388,779 ### ### ### 0.0
2025-Sep-19 Fri 50 ### 48.5 50.43 ### ### 3.6
2025-Sep-18 Thu 49.5 49.58 49 49.22 ### ### 3.5
2025-Sep-17 Wed 49.42 49.845 49.23 49.28 344,389 17,060,170 36.2 36.2 3.5
2025-Sep-16 Tue ### ### 48.54 ### 30.3 30.3 0.0
2025-Sep-15 Mon ### ### ### ### ### ### 0.0
2025-Sep-12 Fri 49.45 ### 48.44 48.52 225,827 5,469,529 ### ### 3.5
2025-Sep-11 Thu ### 48.58 ### 48.52 77.5 77.5 3.5
2025-Sep-10 Wed ### 49.785 ### ### ### ### 0.0
2025-Sep-09 Tue ### 49.49 ### ### 385,643 ### ### ### 0.0
2025-Sep-08 Mon 48.83 49.54 48.83 49.54 77.4 77.4 3.5
2025-Sep-05 Fri ### ### ### 49.41 255,177 0 ### ### ###
2025-Sep-04 Thu ### ### 48.78 ### 342,920 ### 66.8 66.8 0.0
2025-Sep-03 Wed 50 ### 48.77 48.77 ### ### ###
2025-Sep-02 Tue 50.41 ### ### 50.49 337,856 0 ### ### ###
2025-Sep-01 Mon ### 50.51 ### 50.41 242,480 ### 70.8 70.8 ###
2025-Aug-29 Fri ### ### 50.28 50.51 388,775 ### ### ### 3.6
2025-Aug-28 Thu ### 50.84 ### 50.5 39.3 39.3 3.6
2025-Aug-27 Wed 49.82 ### 49.5 ### 277,085 6,857,853 67.2 67.2 0.0
2025-Aug-26 Tue 49.7 49.83 49.2 49.44 733,925 ### ### ### ###
2025-Aug-25 Mon 50 ### 49.52 ### 30.5 30.5 0.0
2025-Aug-22 Fri ### 49.55 ### 49.21 808,022 20,018,745 70.9 70.9 ###
2025-Aug-21 Thu 48.73 49.57 ### 49.27 551,443 ### ### ### ###
2025-Aug-20 Wed 48.79 ### 48.43 48.83 ### ### 3.5
2025-Aug-19 Tue ### 48.52 48 48.25 491,949 23,741,458 70.5 70.5 ###
2025-Aug-18 Mon ### 48.27 46.77 ### 800,440 ### 84.2 84.2 0.0
2025-Aug-15 Fri 46.7 47.47 ### 46.89 782,070 ### ### ### ###
2025-Aug-14 Thu 47.45 47.57 ### 46.45 18.0 18.0 3.3
2025-Aug-13 Wed ### 48.82 ### 47.45 23.4 23.4 ###
2025-Aug-12 Tue 46.7 ### ### 47.45 79.1 79.1 ###
2025-Aug-11 Mon ### 51.86 ### 51.86 77.9 77.9 3.7
2025-Aug-08 Fri ### ### ### ### 220,123 0 ### ### 0.0
2025-Aug-07 Thu ### 51.28 ### ### 78.6 78.6 0.0
2025-Aug-06 Wed 50.81 51.29 ### 50.85 ### ### 3.6
2025-Aug-05 Tue ### ### 49.875 50.5 ### ### 3.6
2025-Aug-04 Mon ### ### 49.57 49.84 ### ### 3.6
2025-Aug-01 Fri 50.82 ### 50.225 50.75 ### ### 3.6
2025-Jul-31 Thu 51.58 ### 50.51 51.26 895,250 ### ### ### ###
2025-Jul-30 Wed 51.71 52.27 51.54 51.73 63.7 63.7 ###
2025-Jul-29 Tue ### 52.23 ### 51.71 69.1 69.1 ###
2025-Jul-28 Mon ### ### 50.86 ### ### ### 0.0
2025-Jul-25 Fri ### ### 50.83 50.83 ### ### ###
2025-Jul-24 Thu ### 53.44 52.23 52.23 297,972 15,743,350 19.5 19.5 ###
2025-Jul-23 Wed 52.45 ### ### 52.7 ### ### 3.8
2025-Jul-22 Tue 51.78 52.53 ### 52.45 76.2 76.2 ###
2025-Jul-21 Mon ### 51.78 ### 51.76 260,329 ### 77.6 77.6 3.7
2025-Jul-18 Fri 50.59 ### ### ### 454,778 0 ### ### 0.0


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 >>
     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 2026-02-21 18:23:40 thru 2026-02-21 18:23:40 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000