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 2018-02-22 07:04:07 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

(SGV) SIMON GILBERT WINES LIMITED Daily Prices...

     Prev Section TOC    Company Info for SGV    Basic Next Section


Company Details for (SGV) SIMON GILBERT WINES LIMITED

Listing CodeSGV
Listing NameSIMON GILBERT WINES LIMITED
GICS SectorFood Beverage & Tobacco
ISIN NameSIMON GILBERT WINES
ISIN SecurityORDINARY FULLY PAID
ISIN CodeAU000000SGV8


Maximum Price date available .. Wednesday 21st February 2018
Latest price with VOLUME for SGV .. Friday 23rd November 2007

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

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


End of day Prices (Basic format),

last 480 Days for (SGV) SIMON GILBERT WINES LIMITED
DateOpenHighLowCloseVolume
2007-11-2800000
2007-11-2700000
2007-11-2600000
2007-11-230.0560.0560.0560.0563750
2007-11-2200000
2007-11-2100000
2007-11-2000000
2007-11-1900000
2007-11-1600000
2007-11-150.0550.0550.0550.0550
2007-11-1400000
2007-11-1300000
2007-11-1200000
2007-11-09###0.055###0.055###
2007-11-080.0540.0550.0540.055###
2007-11-070.0550.0550.0550.055###
2007-11-0600000
2007-11-05###############
2007-11-020.0530.0550.0530.055###
2007-11-0100000
2007-10-3100000
2007-10-3000000
2007-10-2900000
2007-10-2600000
2007-10-2500000
2007-10-2400000
2007-10-2300000
2007-10-2200000
2007-10-1900000
2007-10-1800000
2007-10-1700000
2007-10-1600000
2007-10-1500000
2007-10-1200000
2007-10-1100000
2007-10-1000000
2007-10-0900000
2007-10-080.0450.0450.0450.045###
2007-10-0500000
2007-10-0400000
2007-10-0300000
2007-10-0200000
2007-10-0100000
2007-09-280.0490.0550.0490.055###
2007-09-2700000
2007-09-2600000
2007-09-250.0550.0550.0550.055###
2007-09-2400000
2007-09-2100000
2007-09-2000000
2007-09-1900000
2007-09-1800000
2007-09-17############80078
2007-09-1400000
2007-09-13###############
2007-09-1200000
2007-09-11############16250
2007-09-1000000
2007-09-0700000
2007-09-06###############
2007-09-050.0450.0450.0450.045250
2007-09-0400000
2007-09-0300000
2007-08-3100000
2007-08-3000000
2007-08-290.0450.0450.0450.045###
2007-08-280.0450.0450.0450.045###
2007-08-2700000
2007-08-240.0530.0530.0530.053###
2007-08-2300000
2007-08-2200000
2007-08-210.0550.0550.0550.055###
2007-08-2000000
2007-08-1700000
2007-08-16############0
2007-08-15###############
2007-08-140.0550.0550.0550.0550
2007-08-130.0550.0550.0550.0550
2007-08-100.0550.0550.0550.0550
2007-08-090.0560.0560.0550.055###
2007-08-08############0
2007-08-07############0
2007-08-06###############
2007-08-03############0
2007-08-02############0
2007-08-010.058###0.058######
2007-07-310.0550.0550.0550.0550
2007-07-300.0550.0550.0550.0550
2007-07-270.0550.0550.0550.0550
2007-07-260.0550.0550.0550.0550
2007-07-250.0550.0550.0550.0550
2007-07-240.0550.0550.0550.0550
2007-07-2300000
2007-07-200.0550.0550.0550.055###
2007-07-190.0560.0560.0560.056225
2007-07-18######0.0550.055###
2007-07-17############234081
2007-07-16###############
2007-07-1300000
2007-07-1200000
2007-07-11###############
2007-07-1000000
2007-07-0900000
2007-07-0600000
2007-07-0500000
2007-07-0400000
2007-07-0300000
2007-07-0200000
2007-06-2900000
2007-06-280.0570.0570.0570.0572778
2007-06-27###############
2007-06-260.057###0.057######
2007-06-250.0570.0570.0570.057###
2007-06-22###############
2007-06-2100000
2007-06-200.0570.0570.0570.05722778
2007-06-1900000
2007-06-180.0560.0560.0560.056###
2007-06-150.0550.0550.0550.055###
2007-06-1400000
2007-06-130.056###0.056######
2007-06-1200000
2007-06-0800000
2007-06-0700000
2007-06-060.0550.0550.0550.055###
2007-06-0500000
2007-06-04###############
2007-06-01############770
2007-05-3100000
2007-05-30###############
2007-05-2900000
2007-05-28###############
2007-05-25###############
2007-05-2400000
2007-05-23###############
2007-05-22###############
2007-05-21###############
2007-05-1800000
2007-05-1700000
2007-05-1600000
2007-05-1500000
2007-05-14###############
2007-05-1100000
2007-05-10############1
2007-05-09###############
2007-05-08###############
2007-05-0700000
2007-05-0400000
2007-05-03############914546
2007-05-02###############
2007-05-01###############
2007-04-30###############
2007-04-27###############
2007-04-2600000
2007-04-2400000
2007-04-2300000
2007-04-2000000
2007-04-19###############
2007-04-18###############
2007-04-170.0750.0750.0750.075###
2007-04-16###############
2007-04-13######0.059######
2007-04-12############104250
2007-04-11###############
2007-04-1000000
2007-04-05############250
2007-04-0400000
2007-04-0300000
2007-04-02###############
2007-03-3000000
2007-03-2900000
2007-03-2800000
2007-03-2700000
2007-03-2600000
2007-03-2300000
2007-03-2200000
2007-03-2100000
2007-03-2000000
2007-03-1900000
2007-03-1600000
2007-03-1500000
2007-03-1400000
2007-03-1300000
2007-03-1200000
2007-03-0900000
2007-03-0800000
2007-03-0700000
2007-03-0600000
2007-03-0500000
2007-03-02###############
2007-03-0100000
2007-02-2800000
2007-02-2700000
2007-02-2600000
2007-02-2300000
2007-02-2200000
2007-02-2100000
2007-02-2000000
2007-02-1900000
2007-02-1600000
2007-02-15######0.0510.051150
2007-02-14###############
2007-02-1300000
2007-02-12###############
2007-02-09###############
2007-02-08###############
2007-02-07###############
2007-02-06###############
2007-02-05###############
2007-02-02############115889
2007-02-01###############
2007-01-310.0730.073#########
2007-01-3000000
2007-01-2900000
2007-01-2500000
2007-01-240.0720.0730.0720.073###
2007-01-230.0730.0730.0730.073###
2007-01-2200000
2007-01-1900000
2007-01-1800000
2007-01-1700000
2007-01-1600000
2007-01-1500000
2007-01-1200000
2007-01-11###############
2007-01-1000000
2007-01-09###############
2007-01-0800000
2007-01-0500000
2007-01-0400000
2007-01-0300000
2007-01-0200000
2006-12-2900000
2006-12-2800000
2006-12-2700000
2006-12-2200000
2006-12-2100000
2006-12-20###############
2006-12-19###############
2006-12-1800000
2006-12-1500000
2006-12-1400000
2006-12-13############70
2006-12-1200000
2006-12-110.0860.0860.0860.086###
2006-12-0800000
2006-12-0700000
2006-12-060.0880.0880.0880.088###
2006-12-0500000
2006-12-0400000
2006-12-0100000
2006-11-3000000
2006-11-2900000
2006-11-2800000
2006-11-270.073############
2006-11-24###############
2006-11-23###############
2006-11-22###############
2006-11-2100000
2006-11-2000000
2006-11-1700000
2006-11-1600000
2006-11-1500000
2006-11-1400000
2006-11-1300000
2006-11-100.0750.0750.0750.075###
2006-11-090.0780.0780.0720.072###
2006-11-080.0780.0780.0780.078###
2006-11-0700000
2006-11-0600000
2006-11-03###0.081#########
2006-11-0200000
2006-11-010.0750.0750.0750.075###
2006-10-310.0710.0750.0710.075###
2006-10-30###############
2006-10-2700000
2006-10-2600000
2006-10-250.0710.0710.0710.071###
2006-10-24###############
2006-10-2300000
2006-10-2000000
2006-10-1900000
2006-10-1800000
2006-10-17###############
2006-10-1600000
2006-10-1300000
2006-10-1200000
2006-10-110.0590.0590.0590.059###
2006-10-1000000
2006-10-09######0.0570.05793078
2006-10-0600000
2006-10-0500000
2006-10-0400000
2006-10-0300000
2006-10-0200000
2006-09-2900000
2006-09-28###############
2006-09-270.0570.0570.0570.057154249
2006-09-2600000
2006-09-250.058###0.058###149250
2006-09-2200000
2006-09-2100000
2006-09-2000000
2006-09-1900000
2006-09-1800000
2006-09-15###############
2006-09-1400000
2006-09-130.058###0.058###100750
2006-09-12###############
2006-09-11############234081
2006-09-0800000
2006-09-07###############
2006-09-0600000
2006-09-05############81774
2006-09-0400000
2006-09-01###############
2006-08-31###############
2006-08-30############126045
2006-08-29###############
2006-08-28###############
2006-08-25###############
2006-08-24###############
2006-08-2300000
2006-08-2200000
2006-08-21###############
2006-08-1800000
2006-08-1700000
2006-08-1600000
2006-08-15############115454
2006-08-14###############
2006-08-1100000
2006-08-10###############
2006-08-0900000
2006-08-0800000
2006-08-0700000
2006-08-0400000
2006-08-0300000
2006-08-02############47226
2006-08-0100000
2006-07-31############107450
2006-07-28############93078
2006-07-2700000
2006-07-26############141255
2006-07-2500000
2006-07-2400000
2006-07-21###############
2006-07-20###############
2006-07-1900000
2006-07-1800000
2006-07-170.059###0.059######
2006-07-1400000
2006-07-1300000
2006-07-120.0590.0590.0590.059###
2006-07-1100000
2006-07-100.0590.0590.0590.059###
2006-07-070.0580.0580.0580.058###
2006-07-060.0590.0590.0580.058###
2006-07-050.0590.0590.0590.059###
2006-07-0400000
2006-07-0300000
2006-06-30######0.0580.058###
2006-06-270.058###0.058######
2006-06-260.0580.0580.0580.058844772
2006-06-230.0580.0580.0580.058###
2006-06-22######0.0580.058###
2006-06-2100000
2006-06-20############95454
2006-06-19###############
2006-06-1600000
2006-06-150.0570.0570.0570.057###
2006-06-140.0570.0570.0570.0572154350
2006-06-1300000
2006-06-090.0570.0570.0570.057###
2006-06-080.0570.0570.0570.057###
2006-06-0700000
2006-06-060.0570.0570.0570.057###
2006-06-050.0570.0570.0570.0572550
2006-06-02###############
2006-06-0100000
2006-05-310.0570.0570.0550.055###
2006-05-3000000
2006-05-2900000
2006-05-260.0560.0560.0560.05635150
2006-05-2500000
2006-05-24###############
2006-05-2300000
2006-05-2200000
2006-05-190.0740.0740.0740.074###
2006-05-18###0.055###0.055420453
2006-05-170.0540.0540.0540.054###
2006-05-160.0570.0570.0540.054###
2006-05-15###############
2006-05-12###############
2006-05-110.0520.053######1183450
2006-05-100.0510.0510.0490.049###
2006-05-090.0530.0530.0520.052###
2006-05-080.0560.0560.0530.053###
2006-05-0500000
2006-05-04###############
2006-05-030.0560.0560.0550.055###
2006-05-020.0550.0550.0550.055###
2006-05-010.0570.0570.0550.055###
2006-04-280.0590.0590.0570.057###
2006-04-2700000
2006-04-2600000
2006-04-240.0590.0590.0590.059###
2006-04-2100000
2006-04-2000000
2006-04-1900000
2006-04-180.0590.0590.0590.059###
2006-04-1300000
2006-04-1100000
2006-04-10###############
2006-04-07###############
2006-04-0600000
2006-04-05###############
2006-04-04###############
2006-04-0300000
2006-03-31###############
2006-03-30###############
2006-03-2900000
2006-03-2800000
2006-03-27###############
2006-03-24############122372
2006-03-23############1397628
2006-03-22###############
2006-03-2100000
2006-03-20############789625
2006-03-17###############
2006-03-1600000
2006-03-1500000
2006-03-1400000
2006-03-1300000
2006-03-10###############
2006-03-0900000
2006-03-0800000
2006-03-0700000
2006-03-06###############
2006-03-03###############
2006-03-02###############
2006-03-01############332272
2006-02-2800000
2006-02-27###############
2006-02-240.0720.072######596285
2006-02-230.0750.0750.0710.072###
2006-02-2200000
2006-02-210.0750.0750.0750.075###
2006-02-200.0750.0750.0750.075###
2006-02-170.0750.0750.0750.075###
2006-02-1600000
2006-02-150.0760.0760.0750.075###
2006-02-1400000
2006-02-1300000
2006-02-100.0750.0750.0750.075###
2006-02-090.0730.0730.0730.073###
2006-02-080.0770.0770.0770.077###
2006-02-07###############
2006-02-060.0850.0850.0820.082419772
2006-02-030.0850.0850.0850.085###
2006-02-0200000
2006-02-0100000
2006-01-3100000
2006-01-300.0850.0850.0850.085###
2006-01-270.0810.081#########
2006-01-250.0870.0870.0820.08265285
2006-01-240.0870.0870.0870.087###
2006-01-2300000
2006-01-2000000
2006-01-1900000
2006-01-1800000
2006-01-170.0840.0840.0840.084###
2006-01-1600000
2006-01-1300000
2006-01-12######0.0810.081495276
2006-01-110.081###0.081######
2006-01-10###############
2006-01-09###############
2006-01-06###############
2006-01-0500000
2006-01-0400000
2006-01-0300000
2005-12-3000000
2005-12-2900000
2005-12-2800000
2005-12-27###############
2005-12-23###############
2005-12-2200000
2005-12-2100000
2005-12-2000000
2005-12-19###############
2005-12-16###############
2005-12-15###############
2005-12-1400000
2005-12-1300000
2005-12-1200000
2005-12-0900000
2005-12-0800000
2005-12-0700000
2005-12-06############50080
2005-12-05###############
2005-12-0200000
2005-12-0100000
2005-11-3000000
2005-11-29###############
2005-11-2800000
2005-11-2500000
2005-11-2400000
2005-11-2300000
2005-11-22###############
2005-11-21###############
2005-11-1800000
2005-11-17###############
2005-11-16###############
2005-11-1500000
2005-11-14############37550
2005-11-11############37550
2005-11-10###############
2005-11-0900000
2005-11-08############104688
2005-11-07###############
2005-11-0400000
2005-11-03###############
2005-11-0200000
2005-11-0100000
2005-10-31###############
2005-10-28###############
2005-10-2700000
2005-10-2600000
2005-10-25###############
2005-10-2400000
2005-10-21############6750
2005-10-20############263973
2005-10-1900000
2005-10-1800000
2005-10-17###############
2005-10-1400000
2005-10-1300000
2005-10-12############2772727
2005-10-1100000
2005-10-1000000
2005-10-0700000
2005-10-0600000
2005-10-0500000
2005-10-0400000
2005-10-03###############
2005-09-3000000
2005-09-2900000
2005-09-2800000
2005-09-2700000
2005-09-2600000
2005-09-2300000
2005-09-22############0
2005-09-21############0
2005-09-20###############
2005-09-1900000
2005-09-16############0
2005-09-150.1250.125######98724
2005-09-140.1250.125######37276
2005-09-13############0
2005-09-12###############
2005-09-090.1250.1250.1250.1250
2005-09-080.1250.1250.1250.12529150
2005-09-070.1250.1250.1250.1250
2005-09-060.1250.1250.1250.12570850
2005-09-050.1250.1250.1250.12529150
2005-09-020.1250.1250.1250.1250
2005-09-010.1250.1250.1250.1250
2005-08-310.1250.1250.1250.125850
2005-08-300.1250.1250.1250.1250
2005-08-290.1250.1250.1250.1250
2005-08-260.1250.1250.1250.1250
2005-08-250.1250.1250.1250.1250
2005-08-24######0.1250.125140722
2005-08-23############2028
2005-08-22############0
2005-08-19###############
2005-08-18###############
2005-08-17###############
2005-08-16############0
2005-08-15############0
2005-08-12###############
2005-08-11############0
2005-08-10###############
2005-08-09###############
2005-08-08############0
2005-08-05############32047
2005-08-04###############
2005-08-03############0
2005-08-02############0
2005-08-01############0
2005-07-29############0
2005-07-28############1457
2005-07-27############0
2005-07-26###############
2005-07-25############6254
2005-07-22############0
2005-07-21############0
2005-07-20###############
2005-07-190.1550.1550.1550.1550
2005-07-180.1550.1550.1550.1550


     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 2018-02-22 07:04:07 thru 2018-02-22 07:04:07 GMT for 0 secs.
Page length category 2 - Current - 0, 00000