Stock Trading: www.OzSuper.com LogoNew and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.
Currently 2018-02-24 00:55:48 GMT
Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company 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

(SGL) SYDNEY GAS LTD Daily Prices...

     Prev Section TOC    Company Info for SGL    Basic Next Section


Company Details for (SGL) SYDNEY GAS LTD

Listing CodeSGL
Listing NameSYDNEY GAS LTD
GICS SectorEnergy
ISIN NameSYDNEY GAS LTD
ISIN SecurityORDINARY FULLY PAID
ISIN CodeAU000000SGL9


Maximum Price date available .. Wednesday 21st February 2018
Latest price with VOLUME for SGL .. Wednesday 4th March 2009

SGL is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Basic Format Daily Prices for SGL    Bottom Next Section


End of day Prices (Basic format),

last 480 Days for (SGL) SYDNEY GAS LTD
DateOpenHighLowCloseVolume
2009-04-090.420.420.420.420
2009-04-080.420.420.420.420
2009-04-070.420.420.420.420
2009-04-060.420.420.420.420
2009-04-030.420.420.420.420
2009-04-020.420.420.420.420
2009-04-010.420.420.420.420
2009-03-310.420.420.420.420
2009-03-300.420.420.420.420
2009-03-270.420.420.420.420
2009-03-260.420.420.420.420
2009-03-250.420.420.420.420
2009-03-240.420.420.420.420
2009-03-230.420.420.420.420
2009-03-200.420.420.420.420
2009-03-190.420.420.420.420
2009-03-180.420.420.420.420
2009-03-170.420.420.420.420
2009-03-160.420.420.420.420
2009-03-130.420.420.420.420
2009-03-120.420.420.420.420
2009-03-110.420.420.420.420
2009-03-100.420.420.420.420
2009-03-090.420.420.420.420
2009-03-060.420.420.420.420
2009-03-050.420.420.420.420
2009-03-040.420.420.420.42###
2009-03-03###0.42###0.422784
2009-03-020.420.42#########
2009-02-270.4250.4250.4250.4250
2009-02-260.4250.4250.4250.425###
2009-02-250.4250.4250.4250.425###
2009-02-240.4250.4250.4250.425###
2009-02-230.4250.4250.4250.425###
2009-02-200.430.430.4250.42542871
2009-02-190.4250.4250.4250.425206924
2009-02-180.4250.4250.4250.42551750
2009-02-170.4250.4250.4250.425###
2009-02-160.430.430.4250.425###
2009-02-130.4250.4250.4250.42549685
2009-02-120.4250.430.4250.425###
2009-02-110.4250.4250.4250.425###
2009-02-100.4250.4250.4250.425###
2009-02-090.430.430.4250.425120875
2009-02-060.4250.4250.4250.425###
2009-02-050.4250.430.4250.425###
2009-02-040.4250.4250.4250.425###
2009-02-030.4250.430.4250.425###
2009-02-020.4250.4250.4250.4251090047
2009-01-300.430.430.4250.43206384
2009-01-290.4250.4250.4250.425###
2009-01-280.4250.4250.4250.4251180845
2009-01-270.4250.430.4250.431818952
2009-01-230.4250.430.4250.431522344
2009-01-220.4250.430.4250.425###
2009-01-210.4250.4250.4250.425117584772
2009-01-200.4250.4250.4250.4251800923
2009-01-190.4250.4250.4250.425###
2009-01-160.4250.4250.4250.425879589
2009-01-150.4250.4250.4250.425###
2009-01-140.4250.4250.4250.4252279846
2009-01-130.4250.4250.4250.425###
2009-01-120.4250.430.4250.439546752
2009-01-090.4250.4250.4250.4255070151
2009-01-080.4250.430.4250.425###
2009-01-070.4250.430.4250.4254620321
2009-01-060.4250.430.4250.425###
2009-01-050.4250.430.4250.42511634451
2009-01-020.4250.430.4250.425###
2008-12-310.4250.430.4250.425###
2008-12-300.4250.4250.4250.4258582740
2008-12-290.4250.430.4250.425###
2008-12-240.4250.430.4250.425###
2008-12-230.2750.2750.2750.2750
2008-12-220.240.280.240.2755750749
2008-12-190.220.230.220.231763177
2008-12-18###0.250.210.225###
2008-12-17#########0.21328884
2008-12-16######0.1850.185###
2008-12-150.185###0.1850.185###
2008-12-12###0.20.1850.185###
2008-12-11###0.20.185######
2008-12-10###0.185#########
2008-12-09###0.175#########
2008-12-08############606075
2008-12-05############408421
2008-12-04###############
2008-12-03###############
2008-12-02#########0.1551979983
2008-12-010.1850.185#########
2008-11-28###0.20.1850.185###
2008-11-27#########0.185749853
2008-11-26###############
2008-11-250.155###0.155######
2008-11-24############764677
2008-11-21############410958
2008-11-20############842925
2008-11-190.185#########377575
2008-11-18###0.2#########
2008-11-17############508957
2008-11-14###0.2#########
2008-11-13###############
2008-11-120.175#########491254
2008-11-11######0.1750.175###
2008-11-10###############
2008-11-070.175############
2008-11-06###0.1850.1750.185###
2008-11-05###############
2008-11-04###0.1850.1750.175###
2008-11-030.1750.185#########
2008-10-31###############
2008-10-30############1443954
2008-10-29######0.1550.155###
2008-10-28###############
2008-10-27############248521
2008-10-240.175############
2008-10-230.175######0.175129828
2008-10-22###############
2008-10-21###############
2008-10-20###############
2008-10-17###############
2008-10-16###0.20.185######
2008-10-15###############
2008-10-140.20.2250.20.2435881
2008-10-13###0.210.1750.185720075
2008-10-100.230.23###0.21684851
2008-10-090.2450.2450.2250.24327557
2008-10-080.250.260.2450.25###
2008-10-070.2450.270.2450.255###
2008-10-060.290.290.250.25###
2008-10-030.2850.2850.260.285347944
2008-10-020.2850.290.280.29###
2008-10-010.2750.290.270.29357920
2008-09-300.270.2750.250.275372375
2008-09-29######0.2850.285###
2008-09-26######0.285###115580
2008-09-25######0.280.28115881
2008-09-24############83679
2008-09-23######0.28######
2008-09-22######0.29######
2008-09-19######0.29###794784
2008-09-18######0.2750.275###
2008-09-17###############
2008-09-16###############
2008-09-15###0.3550.3250.325###
2008-09-12###0.355###0.355104884
2008-09-11###0.345#########
2008-09-10###############
2008-09-09############225153
2008-09-08############1287783
2008-09-05############567642
2008-09-04###0.345###0.345###
2008-09-03###############
2008-09-02###0.345#########
2008-09-010.325#########231744
2008-08-29############408543
2008-08-280.3250.325###0.325###
2008-08-27###0.325######308987
2008-08-26###############
2008-08-25###############
2008-08-22###############
2008-08-21###############
2008-08-20#########0.325532248
2008-08-19############229526
2008-08-18############65044
2008-08-15###############
2008-08-14###############
2008-08-13###############
2008-08-12############52385
2008-08-11############63981
2008-08-08###############
2008-08-07############192423
2008-08-06############251543
2008-08-05############181681
2008-08-04############299288
2008-08-01###############
2008-07-31############658770
2008-07-30#########0.325###
2008-07-29###############
2008-07-28###############
2008-07-25############336240
2008-07-24############392555
2008-07-23############326924
2008-07-220.3250.325######304222
2008-07-21###0.325###0.325338083
2008-07-18############12082073
2008-07-17############402326
2008-07-16############883122
2008-07-150.325###0.325######
2008-07-14###############
2008-07-11###0.3450.325######
2008-07-10###0.325###0.3251480176
2008-07-09############136443
2008-07-08###############
2008-07-070.3550.355######1081124
2008-07-04############685228
2008-07-03######0.355######
2008-07-020.40.40.385###848470
2008-07-01###############
2008-06-300.41######0.4880829
2008-06-27#########0.41###
2008-06-260.375######0.375239348
2008-06-25#########0.375987145
2008-06-24###0.385###0.385431152
2008-06-23############748524
2008-06-20###0.420.40.4###
2008-06-190.420.420.40.411185947
2008-06-180.420.425###0.42###
2008-06-170.420.43######830451
2008-06-160.440.4450.4250.425###
2008-06-130.450.460.430.445585522
2008-06-120.450.455###0.451319686
2008-06-110.42###0.420.455781573
2008-06-100.440.445######938783
2008-06-060.46###0.425######
2008-06-050.470.490.440.455###
2008-06-04######0.47######
2008-06-03######0.485######
2008-06-020.520.55######7328250
2008-05-300.460.480.450.484803721
2008-05-290.445###0.440.445###
2008-05-280.470.470.430.451852857
2008-05-27###0.470.40.4712471825
2008-05-260.41###0.4###237077
2008-05-230.410.410.410.41###
2008-05-220.410.41###0.41644783
2008-05-210.420.420.410.41426653
2008-05-200.430.43######197352
2008-05-190.420.440.410.431548927
2008-05-160.4250.430.410.411118670
2008-05-15###0.440.4250.4251848749
2008-05-140.430.440.420.43###
2008-05-130.4###0.4###1583227
2008-05-12######0.385######
2008-05-09###0.4###0.42711642
2008-05-080.3750.375###0.375###
2008-05-070.3850.3850.3750.385462256
2008-05-06######0.3750.385###
2008-05-050.355###0.355###1378623
2008-05-02###0.355#########
2008-05-01############566772
2008-04-300.3450.355######957322
2008-04-290.3450.345######411089
2008-04-28######0.325######
2008-04-24###0.345###0.3451213586
2008-04-230.28###0.28######
2008-04-220.250.290.250.28781428
2008-04-210.240.255###0.25###
2008-04-18###0.24#########
2008-04-17###0.24#########
2008-04-160.240.24######127948
2008-04-150.23###0.225######
2008-04-140.240.24######289948
2008-04-110.240.240.240.24346923
2008-04-100.2450.25###0.245551872
2008-04-090.2450.250.240.25256920
2008-04-080.2550.260.2450.251033024
2008-04-070.260.260.250.25867323
2008-04-040.250.2550.250.255172626
2008-04-030.2450.25###0.25859072
2008-04-020.250.250.240.24###
2008-04-010.2450.250.2450.245134474
2008-03-310.2450.250.2450.245603482
2008-03-280.250.250.2450.25###
2008-03-270.250.250.2450.245260157
2008-03-260.250.250.2450.25121123
2008-03-250.250.260.2450.255###
2008-03-200.240.25###0.25###
2008-03-190.250.2550.240.255###
2008-03-180.2450.250.240.25390274
2008-03-170.2450.250.240.25###
2008-03-140.240.260.240.245214489
2008-03-130.240.2550.240.245155920
2008-03-12######0.240.245424959
2008-03-110.250.26###0.26202351
2008-03-100.270.270.2450.245840644
2008-03-070.280.28###0.27963254
2008-03-060.29###0.2750.29968143
2008-03-050.280.290.280.29###
2008-03-040.290.290.280.28###
2008-03-030.290.290.280.28###
2008-02-290.29###0.2850.2852909422
2008-02-280.29###0.285######
2008-02-27######0.29###172888
2008-02-26######0.285######
2008-02-25######0.285######
2008-02-220.28###0.28######
2008-02-210.285###0.28###957944
2008-02-200.2850.290.2850.29684673
2008-02-19######0.29######
2008-02-18######0.290.29604375
2008-02-15######0.29######
2008-02-140.29###0.29###105422
2008-02-13############2555050
2008-02-120.28###0.275###5537455
2008-02-11######0.270.28###
2008-02-080.29###0.2850.29###
2008-02-07######0.280.285###
2008-02-06######0.290.29724289
2008-02-05######0.29###1234541
2008-02-04###############
2008-02-010.28###0.28######
2008-01-31######0.280.285768173
2008-01-30###############
2008-01-29###############
2008-01-25###############
2008-01-24######0.290.29762287
2008-01-230.285###0.285###3949825
2008-01-22#########0.27###
2008-01-21############1979045
2008-01-18######0.325###5310671
2008-01-17###############
2008-01-160.355###0.345######
2008-01-150.3750.3750.355###2150573
2008-01-14############1716657
2008-01-11############1759457
2008-01-10###############
2008-01-09###############
2008-01-08###############
2008-01-070.3750.375###0.375187489
2008-01-040.375###0.3750.375###
2008-01-030.3750.375###0.375159551
2008-01-02######0.3750.375###
2007-12-310.3750.375###0.375###
2007-12-28###0.3850.3750.37552821
2007-12-27######0.3750.375###
2007-12-24###############
2007-12-21###0.40.3850.385###
2007-12-200.355############
2007-12-190.355############
2007-12-18#########0.355###
2007-12-17###############
2007-12-140.385######0.375454943
2007-12-130.385############
2007-12-12######0.385######
2007-12-110.40.4###0.4270626
2007-12-10#########0.41378980
2007-12-07######0.4###5280442
2007-12-06######0.4###400972
2007-12-05###0.40.3850.4592220
2007-12-04#########0.4###
2007-12-03###0.4250.3850.4###
2007-11-300.440.440.41######
2007-11-290.430.440.410.44###
2007-11-280.4250.440.410.44630328
2007-11-270.440.440.4250.432003171
2007-11-260.440.46######1443020
2007-11-230.430.440.430.441230752
2007-11-220.430.44###0.43###
2007-11-210.410.4450.410.443441041
2007-11-200.40.41###0.41###
2007-11-190.4######0.4###
2007-11-16#########0.4###
2007-11-15###0.4#########
2007-11-14###0.40.385######
2007-11-13######0.385###368880
2007-11-120.385###0.385######
2007-11-090.40.4###0.385###
2007-11-080.40.4###0.4###
2007-11-070.41###0.4###646141
2007-11-060.40.41######300129
2007-11-05######0.4######
2007-11-02###############
2007-11-010.375#########1938451
2007-10-31######0.355######
2007-10-30############741756
2007-10-29###0.375######641172
2007-10-26###############
2007-10-25###############
2007-10-24###############
2007-10-23###0.375###0.375299773
2007-10-220.3750.3750.355######
2007-10-19#########0.375###
2007-10-18###0.3850.375###257859
2007-10-17#########0.375###
2007-10-160.3750.385#########
2007-10-15#########0.375###
2007-10-12###0.40.375######
2007-10-11###0.3850.375###347241
2007-10-10###0.375###0.375124058
2007-10-090.3850.385#########
2007-10-080.40.40.3850.4###
2007-10-050.4############
2007-10-040.3850.41###0.411408557
2007-10-030.3750.385#########
2007-10-02#########0.375###
2007-10-01###############
2007-09-28###############
2007-09-27######0.355######
2007-09-260.345###0.345######
2007-09-25######0.3450.345###
2007-09-24###0.355######570186
2007-09-21###0.345######626046
2007-09-200.3250.3450.325######
2007-09-19###############
2007-09-18############738389
2007-09-17###############
2007-09-140.325###0.3250.345###
2007-09-13###############
2007-09-12###############
2007-09-11############112575
2007-09-10###############
2007-09-07###############
2007-09-06############286750
2007-09-05###0.325#########
2007-09-04###############
2007-09-03###0.325###0.325337357
2007-08-31#########0.325230121
2007-08-30######0.3250.325###
2007-08-29#########0.325239048
2007-08-28######0.325###117457
2007-08-27############309385
2007-08-24###0.325###0.325###
2007-08-23###0.325#########
2007-08-22###############
2007-08-210.3250.325#########
2007-08-20############295648
2007-08-170.29###0.2850.29###
2007-08-16######0.270.2851446720
2007-08-15############860050
2007-08-140.345###0.3450.345###
2007-08-13###0.355#########
2007-08-10###############
2007-08-09###############
2007-08-08############276327
2007-08-07######0.355######
2007-08-06###0.3550.3450.3552068828
2007-08-030.355############
2007-08-020.345######0.3551082370
2007-08-010.355######0.345587345
2007-07-31#########0.355256325
2007-07-300.345#########296451
2007-07-270.3550.355#########
2007-07-26######0.3550.355###
2007-07-25###0.375#########
2007-07-240.3750.375###0.375558041
2007-07-23###############
2007-07-20############753128
2007-07-19############459154
2007-07-180.3750.3750.355######
2007-07-17###0.375######98720
2007-07-16#########0.375###
2007-07-13###############
2007-07-120.3850.385#########
2007-07-11###0.385###0.385###
2007-07-10###0.385#########
2007-07-09#########0.385536980
2007-07-06#########0.385###
2007-07-05###############
2007-07-04###############
2007-07-03###0.3850.375###961056
2007-07-02######0.3750.385###
2007-06-29######0.375###701682
2007-06-28######0.3750.385381846
2007-06-27###############
2007-06-26###0.40.385######
2007-06-25###0.4######1023252
2007-06-220.4######0.4742680
2007-06-21######0.40.41###
2007-06-200.420.425###0.41###
2007-06-19###0.42######2126355
2007-06-18#########0.4###
2007-06-15#########0.4###
2007-06-14###############
2007-06-13###0.375###0.3751255428
2007-06-120.3850.385######1885157
2007-06-080.3850.3850.3550.385773256
2007-06-07############1441386
2007-06-060.410.425###0.44251327
2007-06-05######0.355###3740426
2007-06-04###0.355#########
2007-06-01######0.325######
2007-05-31######0.325######
2007-05-30######0.325######
2007-05-29######0.325###470856
2007-05-28############652048
2007-05-250.3450.345###0.345###
2007-05-24############268475
2007-05-23###############
2007-05-22#########0.345330280
2007-05-21###############
2007-05-180.345############
2007-05-170.3550.355###0.3451317747
2007-05-16###############
2007-05-150.355#########250058
2007-05-14######0.3550.355590379
2007-05-110.345###0.345###809389
2007-05-10############507326
2007-05-09#########0.355###
2007-05-080.3750.375######406955
2007-05-07###0.375###0.375###
2007-05-040.375######0.375###
2007-05-03###############
2007-05-02###############
2007-05-01######0.325###935256
2007-04-30############645652
2007-04-27############850345
2007-04-26############776359
2007-04-240.3450.345######517325
2007-04-23#########0.345###
2007-04-20############698728
2007-04-190.3450.345######1176471
2007-04-180.345###0.345######
2007-04-17############539726
2007-04-160.3550.355#########
2007-04-13#########0.355168848
2007-04-120.3550.355######690872
2007-04-110.355############
2007-04-10#########0.355###
2007-04-05######0.355######
2007-04-04###############
2007-04-03############494670
2007-04-02###############
2007-03-30###############
2007-03-29###0.375#########
2007-03-28############626075
2007-03-27###############
2007-03-26###0.375######1276677
2007-03-23###0.355######1515171
2007-03-22###0.3550.3450.345620657
2007-03-21######0.3450.345820071
2007-03-20######0.3550.355###
2007-03-19###0.385######655577
2007-03-160.3850.385#########
2007-03-15#########0.375433057
2007-03-14############581950
2007-03-130.3850.385######681077
2007-03-12#########0.385###
2007-03-09######0.3750.385###
2007-03-08###0.385######641143
2007-03-070.355###0.355###764929
2007-03-06###############
2007-03-05#########0.355###
2007-03-02###0.3850.3750.375###
2007-03-010.375###0.375###1947887
2007-02-28######0.325######
2007-02-27###0.410.4###862155
2007-02-260.4###0.40.41303850
2007-02-230.41###0.4###450487
2007-02-220.40.420.4###344975
2007-02-210.420.420.40.4###
2007-02-200.4250.425###0.425###
2007-02-190.420.4250.420.42214776
2007-02-160.420.43###0.425###
2007-02-150.4250.43###0.425587976
2007-02-14###0.440.4250.425840058
2007-02-130.430.440.43######
2007-02-120.430.4550.43###2945681
2007-02-09#########0.43###
2007-02-080.4250.440.42###5523320
2007-02-07###0.41###0.4117788978
2007-02-06############1222583
2007-02-05###0.4######988045
2007-02-02############444389
2007-02-010.40.4#########
2007-01-31###0.40.385######
2007-01-300.3750.4###0.385###
2007-01-290.3750.375###0.375703852
2007-01-25###############
2007-01-24###0.375#########
2007-01-23############460250
2007-01-220.3750.375#########
2007-01-19###############
2007-01-18############366749
2007-01-17###############
2007-01-160.3750.375######453820
2007-01-15#########0.375###
2007-01-12###0.385#########
2007-01-110.3850.385######825684
2007-01-10#########0.385345146
2007-01-09############489357
2007-01-08###0.375#########
2007-01-05###############
2007-01-040.385############
2007-01-030.40.40.3850.385342245
2007-01-020.4#########731647
2006-12-290.4######0.4293549
2006-12-28###0.41###0.41387523
2006-12-27###0.3850.375######
2006-12-220.3850.385###0.385###
2006-12-21######0.3850.385###
2006-12-20######0.385###376443
2006-12-19###############
2006-12-18###0.41#########
2006-12-150.420.42#########
2006-12-140.3750.420.3750.423168158
2006-12-130.3850.3850.375###589550
2006-12-12###0.4###0.3852587852
2006-12-11#########0.3854628652
2006-12-08#########0.355###
2006-12-070.3450.3450.3250.3251426778
2006-12-06###0.345###0.345###
2006-12-050.345############
2006-12-040.3450.345###0.345###
2006-12-010.345############
2006-11-30###############
2006-11-29######0.345###171384
2006-11-280.3550.355###0.345###
2006-11-27######0.355######
2006-11-24#########0.3552189488


     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 2018-02-24 00:55:48 thru 2018-02-24 00:55:48 GMT for 0 secs.
Page length category 2 - Current - 0, 00000