SGH Limited (ASX:SGH)
Australia · Delayed Price · Currency is AUD 50.08
+0.79 (1.60%)
Oct 27, 2025, 4:10 PM AEST
SGH Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 48.83 | 49.74 | 48.27 | 49.29 | 49.29 | 0.80% | 419,380 |
| Oct 23, 2025 | 48.50 | 49.38 | 48.11 | 48.90 | 48.90 | 0.58% | 300,257 |
| Oct 22, 2025 | 48.48 | 48.75 | 48.11 | 48.62 | 48.62 | -0.31% | 254,995 |
| Oct 21, 2025 | 49.47 | 49.75 | 48.65 | 48.77 | 48.77 | 0.04% | 442,311 |
| Oct 20, 2025 | 48.18 | 48.77 | 48.08 | 48.75 | 48.75 | 1.20% | 206,942 |
| Oct 17, 2025 | 48.41 | 48.81 | 48.00 | 48.17 | 48.17 | -1.31% | 354,299 |
| Oct 16, 2025 | 48.05 | 48.81 | 47.25 | 48.81 | 48.81 | 1.65% | 535,221 |
| Oct 15, 2025 | 48.00 | 48.89 | 47.72 | 48.02 | 48.02 | 0.82% | 586,579 |
| Oct 14, 2025 | 48.03 | 48.16 | 46.85 | 47.63 | 47.63 | -0.36% | 314,297 |
| Oct 13, 2025 | 49.07 | 49.30 | 47.72 | 47.80 | 47.80 | -3.10% | 333,707 |
| Oct 10, 2025 | 50.00 | 50.53 | 49.29 | 49.33 | 49.33 | -1.42% | 1,166,473 |
| Oct 9, 2025 | 50.42 | 50.60 | 49.68 | 50.04 | 50.04 | 0.04% | 345,807 |
| Oct 8, 2025 | 50.46 | 50.48 | 49.92 | 50.02 | 50.02 | -0.79% | 328,699 |
| Oct 7, 2025 | 50.77 | 51.31 | 50.42 | 50.42 | 50.42 | -1.02% | 657,588 |
| Oct 6, 2025 | 50.99 | 51.00 | 50.39 | 50.94 | 50.94 | - | 657,588 |
| Oct 5, 2025 | 50.99 | 51.00 | 50.39 | 50.94 | 50.94 | 0.81% | 195,770 |
| Oct 3, 2025 | 50.07 | 51.09 | 49.83 | 50.53 | 50.53 | 0.38% | 354,119 |
| Oct 2, 2025 | 50.24 | 50.44 | 49.70 | 50.34 | 50.34 | 1.39% | 398,821 |
| Oct 1, 2025 | 50.13 | 50.14 | 49.21 | 49.65 | 49.65 | -0.56% | 324,174 |
| Sep 30, 2025 | 49.49 | 50.32 | 49.38 | 49.93 | 49.93 | 0.16% | 585,339 |
| Sep 29, 2025 | 50.00 | 50.58 | 49.85 | 49.85 | 49.85 | 0.32% | 395,638 |
| Sep 26, 2025 | 49.78 | 50.19 | 49.00 | 49.69 | 49.69 | -0.54% | 1,020,905 |
| Sep 25, 2025 | 50.61 | 50.78 | 49.34 | 49.96 | 49.96 | -1.75% | 698,092 |
| Sep 24, 2025 | 50.99 | 51.03 | 50.65 | 50.85 | 50.85 | -0.53% | 361,506 |
| Sep 23, 2025 | 51.20 | 51.34 | 50.48 | 51.12 | 51.12 | 1.01% | 317,718 |
| Sep 22, 2025 | 50.58 | 51.06 | 50.43 | 50.61 | 50.61 | 0.36% | 388,779 |
| Sep 19, 2025 | 50.00 | 51.11 | 48.50 | 50.43 | 50.43 | 2.46% | 1,603,139 |
| Sep 18, 2025 | 49.50 | 49.58 | 49.00 | 49.22 | 49.22 | -0.12% | 289,564 |
| Sep 17, 2025 | 49.42 | 49.85 | 49.23 | 49.28 | 49.28 | 0.53% | 344,389 |
| Sep 16, 2025 | 49.34 | 49.36 | 48.54 | 49.02 | 49.02 | -0.10% | 761,392 |
| Sep 15, 2025 | 48.17 | 49.07 | 48.03 | 49.07 | 49.07 | 1.13% | 521,236 |
| Sep 12, 2025 | 49.45 | 49.64 | 48.44 | 48.52 | 48.52 | - | 225,827 |
| Sep 11, 2025 | 47.97 | 48.58 | 47.01 | 48.52 | 48.52 | -1.34% | 1,466,698 |
| Sep 10, 2025 | 49.62 | 49.79 | 48.62 | 49.18 | 48.86 | -0.34% | 322,467 |
| Sep 9, 2025 | 49.35 | 49.49 | 49.14 | 49.35 | 49.03 | -0.38% | 385,643 |
| Sep 8, 2025 | 48.83 | 49.54 | 48.83 | 49.54 | 49.22 | 0.26% | 179,103 |
| Sep 5, 2025 | 49.68 | 49.92 | 48.97 | 49.41 | 49.09 | 0.61% | 255,177 |
| Sep 4, 2025 | 48.94 | 49.32 | 48.78 | 49.11 | 48.79 | 0.70% | 342,920 |
| Sep 3, 2025 | 50.00 | 50.13 | 48.77 | 48.77 | 48.45 | -3.41% | 632,861 |
| Sep 2, 2025 | 50.41 | 50.65 | 49.96 | 50.49 | 50.16 | 0.16% | 337,856 |
| Sep 1, 2025 | 50.15 | 50.51 | 50.11 | 50.41 | 50.08 | -0.20% | 242,480 |
| Aug 29, 2025 | 50.63 | 50.97 | 50.28 | 50.51 | 50.18 | 0.02% | 388,775 |
| Aug 28, 2025 | 50.63 | 50.84 | 50.19 | 50.50 | 50.17 | 0.86% | 376,195 |
| Aug 27, 2025 | 49.82 | 50.30 | 49.50 | 50.07 | 49.75 | 1.27% | 277,085 |
| Aug 26, 2025 | 49.70 | 49.83 | 49.20 | 49.44 | 49.12 | -0.36% | 733,925 |
| Aug 25, 2025 | 50.00 | 50.12 | 49.52 | 49.62 | 49.30 | 0.83% | 554,319 |
| Aug 22, 2025 | 49.13 | 49.55 | 48.90 | 49.21 | 48.89 | -0.12% | 808,022 |
| Aug 21, 2025 | 48.73 | 49.57 | 48.60 | 49.27 | 48.95 | 0.90% | 551,443 |
| Aug 20, 2025 | 48.79 | 49.22 | 48.43 | 48.83 | 48.51 | 1.20% | 525,199 |
| Aug 19, 2025 | 48.16 | 48.52 | 48.00 | 48.25 | 47.94 | 0.27% | 491,949 |