ASX - Delayed Quote AUD

SGH Limited (SGH.AX)

55.05

+0.95

+(1.76%)

At close: June 6 at 4:10:51 PM GMT+10

Currency in AUD

Date	Open	High	Low	Close	Adj Close	Volume
Jun 6, 2025	54.27	55.40	54.07	55.05	55.05	756,050
Jun 5, 2025	53.25	54.10	53.16	54.10	54.10	400,936
Jun 4, 2025	52.00	53.11	51.81	53.11	53.11	326,987
Jun 3, 2025	51.35	51.84	51.17	51.65	51.65	338,310
Jun 2, 2025	50.39	51.33	50.11	51.12	51.12	431,600
May 30, 2025	50.51	50.88	50.12	50.75	50.75	932,460
May 29, 2025	50.16	50.64	49.58	50.64	50.64	276,968
May 28, 2025	50.75	50.91	49.85	49.88	49.88	248,304
May 27, 2025	49.99	50.22	49.51	50.17	50.17	235,778
May 26, 2025	51.59	51.59	49.36	50.02	50.02	413,964
May 23, 2025	51.52	51.54	50.40	50.50	50.50	308,560
May 22, 2025	52.31	52.35	51.04	51.04	51.04	530,244
May 21, 2025	53.15	53.35	52.57	52.89	52.89	316,176
May 20, 2025	52.99	53.62	52.88	53.16	53.16	335,617
May 19, 2025	51.60	52.70	51.55	52.43	52.43	242,686
May 16, 2025	52.53	53.08	52.30	52.79	52.79	254,696
May 15, 2025	52.65	52.93	51.70	51.99	51.99	546,662
May 14, 2025	51.93	52.61	51.89	52.58	52.58	456,793
May 13, 2025	52.29	52.59	51.63	51.63	51.63	346,021
May 12, 2025	51.13	51.74	50.71	51.47	51.47	304,784
May 9, 2025	50.54	50.59	50.08	50.51	50.51	264,612
May 8, 2025	49.96	50.85	49.52	50.42	50.42	407,066
May 7, 2025	49.88	50.19	49.32	49.67	49.67	602,789
May 6, 2025	51.03	51.03	49.87	50.15	50.15	680,271
May 5, 2025	51.28	51.94	51.07	51.29	51.29	404,054
May 2, 2025	51.85	52.75	51.59	51.77	51.77	389,201
May 1, 2025	50.99	51.90	50.47	51.88	51.88	280,559
Apr 30, 2025	50.48	51.26	50.33	51.05	51.05	546,895
Apr 29, 2025	49.72	50.19	49.25	50.19	50.19	352,770
Apr 28, 2025	50.28	50.75	49.81	49.81	49.81	443,088
Apr 24, 2025	49.60	50.16	49.53	49.53	49.53	433,152
Apr 23, 2025	49.13	49.67	48.72	49.67	49.67	376,543
Apr 22, 2025	47.56	48.46	47.37	48.12	48.12	457,225
Apr 17, 2025	47.81	48.03	47.44	47.90	47.90	443,810
Apr 16, 2025	48.22	48.52	47.63	47.68	47.68	412,237
Apr 15, 2025	48.51	48.89	48.16	48.40	48.40	458,392
Apr 14, 2025	47.00	48.25	46.80	48.20	48.20	306,795
Apr 11, 2025	46.42	47.74	46.19	46.95	46.95	554,191
Apr 10, 2025	49.82	49.82	46.44	47.38	47.38	830,215
Apr 9, 2025	44.00	44.40	43.78	43.86	43.86	691,622
Apr 8, 2025	43.59	45.24	43.59	45.15	45.15	879,703
Apr 7, 2025	41.93	43.55	41.13	43.29	43.29	865,794
Apr 4, 2025	46.90	46.94	44.98	45.15	45.15	617,556
Apr 3, 2025	48.41	48.69	47.65	47.65	47.65	533,761
Apr 2, 2025	48.92	49.67	48.81	49.17	49.17	405,038
Apr 1, 2025	50.10	50.25	48.45	48.45	48.45	541,000
Mar 31, 2025	50.00	50.32	48.96	49.65	49.65	590,263
Mar 28, 2025	51.41	51.90	50.27	51.00	51.00	682,600
Mar 27, 2025	50.61	51.23	50.21	50.23	50.23	559,703
Mar 26, 2025	50.50	51.24	50.25	51.15	51.15	472,629
Mar 25, 2025	50.35	50.67	49.94	50.15	50.15	422,300
Mar 24, 2025	50.26	50.26	49.34	49.34	49.34	652,805
Mar 21, 2025	49.81	50.53	49.60	50.30	50.30	969,596
Mar 20, 2025	49.11	49.95	48.80	49.58	49.58	1,012,211
Mar 19, 2025	49.00	49.10	48.36	48.65	48.65	456,565
Mar 18, 2025	49.63	50.17	49.14	49.20	49.20	551,256
Mar 17, 2025	48.92	49.67	48.66	49.43	49.43	468,598
Mar 14, 2025	47.60	48.86	47.53	48.70	48.70	497,032
Mar 13, 2025	47.93	48.24	47.30	47.60	47.60	700,417
Mar 12, 2025	47.78	47.97	47.33	47.61	47.61	549,215
Mar 11, 2025	48.81	49.24	47.83	48.24	48.24	781,579
Mar 10, 2025	0.3 Dividend
Mar 10, 2025	49.75	50.26	49.61	49.83	49.83	343,138
Mar 7, 2025	50.42	50.72	49.49	50.12	49.82	364,734
Mar 6, 2025	51.10	51.43	50.72	50.72	50.42	524,847
Mar 5, 2025	51.50	51.52	50.54	51.30	50.99	394,694
Mar 4, 2025	51.90	52.14	51.20	51.98	51.67	415,939
Mar 3, 2025	51.48	52.14	51.33	52.14	51.83	311,691
Feb 28, 2025	52.00	52.00	51.07	51.62	51.31	1,114,277
Feb 27, 2025	52.58	52.80	52.05	52.08	51.77	334,339
Feb 26, 2025	52.50	52.59	52.00	52.32	52.01	327,705
Feb 25, 2025	52.12	52.53	51.79	52.32	52.01	262,938
Feb 24, 2025	52.75	52.80	51.97	52.31	52.00	391,383
Feb 21, 2025	54.14	54.17	53.00	53.06	52.74	423,071
Feb 20, 2025	53.29	54.08	53.11	53.80	53.48	504,985
Feb 19, 2025	53.75	54.08	52.82	53.46	53.14	370,239
Feb 18, 2025	54.40	54.68	53.56	53.56	53.24	391,256
Feb 17, 2025	54.78	54.99	54.24	54.45	54.12	341,263
Feb 14, 2025	54.56	55.12	54.21	54.58	54.25	484,879
Feb 13, 2025	53.34	53.60	53.03	53.29	52.97	413,165
Feb 12, 2025	53.20	53.73	52.03	53.07	52.75	603,818
Feb 11, 2025	51.80	53.25	50.89	51.65	51.34	789,004
Feb 10, 2025	48.34	49.08	48.34	48.66	48.37	270,205
Feb 7, 2025	48.80	49.46	48.55	49.10	48.81	342,765
Feb 6, 2025	49.55	49.57	48.83	49.13	48.84	303,136
Feb 5, 2025	48.44	49.54	48.37	48.98	48.69	428,734
Feb 4, 2025	48.39	48.64	47.92	48.15	47.86	302,129
Feb 3, 2025	47.99	48.18	47.39	47.96	47.67	323,241
Jan 31, 2025	49.28	49.58	48.04	48.04	47.75	562,822
Jan 30, 2025	48.01	48.56	47.95	48.50	48.21	267,134
Jan 29, 2025	48.20	49.12	47.81	47.95	47.66	404,960
Jan 28, 2025	48.08	48.48	47.88	47.89	47.60	270,544
Jan 24, 2025	48.17	48.43	47.66	48.04	47.75	243,492
Jan 23, 2025	47.97	48.15	47.50	47.58	47.30	230,832
Jan 22, 2025	47.71	48.17	47.41	48.11	47.82	252,717
Jan 21, 2025	46.98	47.30	46.47	46.75	46.47	247,925
Jan 20, 2025	46.50	47.13	46.12	46.56	46.28	301,688
Jan 17, 2025	46.43	46.80	45.93	45.97	45.69	194,228
Jan 16, 2025	46.93	46.94	46.02	46.02	45.74	268,333
Jan 15, 2025	45.21	46.13	45.21	45.90	45.63	172,181
Jan 14, 2025	46.02	46.02	44.99	45.17	44.90	266,523
Jan 13, 2025	46.30	46.30	45.29	45.47	45.20	183,696
Jan 10, 2025	47.20	47.20	46.06	46.30	46.02	134,012
Jan 9, 2025	46.86	46.86	46.35	46.44	46.16	158,195
Jan 8, 2025	47.00	47.51	46.79	46.90	46.62	352,699
Jan 7, 2025	47.42	47.59	47.04	47.31	47.03	308,046
Jan 6, 2025	46.65	47.30	46.65	47.08	46.80	392,429
Jan 3, 2025	44.91	46.37	44.91	46.18	45.90	201,975
Jan 2, 2025	46.07	46.17	45.52	46.00	45.72	168,161
Dec 31, 2024	46.18	46.45	45.94	46.11	45.83	163,702
Dec 30, 2024	46.27	46.49	45.97	46.36	46.08	219,099
Dec 27, 2024	45.85	46.50	45.85	46.39	46.11	193,293
Dec 24, 2024	45.95	46.15	45.51	46.15	45.87	97,566
Dec 23, 2024	45.21	45.78	44.63	45.78	45.51	179,690
Dec 20, 2024	45.20	45.28	44.46	44.91	44.64	805,908
Dec 19, 2024	44.49	45.47	43.90	45.30	45.03	657,086
Dec 18, 2024	46.52	46.98	46.01	46.09	45.81	327,211
Dec 17, 2024	46.00	47.12	45.78	46.28	46.00	412,798
Dec 16, 2024	46.44	46.56	45.55	45.55	45.28	382,121
Dec 13, 2024	45.65	46.17	45.59	46.07	45.79	357,531
Dec 12, 2024	46.75	46.75	45.73	45.96	45.68	270,807
Dec 11, 2024	47.20	47.53	45.82	46.46	46.18	547,580
Dec 10, 2024	47.75	47.94	47.08	47.36	47.08	588,853
Dec 9, 2024	48.90	48.90	48.21	48.63	48.34	336,125
Dec 6, 2024	48.94	49.20	48.65	48.86	48.57	301,102
Dec 5, 2024	50.00	50.00	49.20	49.20	48.91	315,158
Dec 4, 2024	49.49	50.01	49.16	49.74	49.44	324,649
Dec 3, 2024	49.50	49.75	48.96	49.44	49.14	299,633
Dec 2, 2024	49.51	49.62	48.86	49.13	48.84	347,669
Nov 29, 2024	49.10	49.65	49.03	49.51	49.21	233,744
Nov 28, 2024	49.47	49.90	49.15	49.15	48.86	352,908
Nov 27, 2024	50.00	50.05	49.55	49.55	49.25	343,922
Nov 26, 2024	49.33	49.85	48.98	49.45	49.15	390,004
Nov 25, 2024	48.67	49.01	48.31	48.97	48.68	1,011,524
Nov 22, 2024	48.24	48.37	47.55	48.13	47.84	608,854
Nov 21, 2024	48.51	48.55	47.56	47.72	47.43	437,727
Nov 20, 2024	47.72	48.98	47.12	48.31	48.02	504,000
Nov 19, 2024	46.25	48.55	46.25	47.71	47.42	345,431
Nov 18, 2024	47.03	48.25	45.84	46.25	45.97	322,380
Nov 15, 2024	45.18	46.25	45.13	45.78	45.51	390,861
Nov 14, 2024	44.91	45.12	44.78	45.09	44.82	304,806
Nov 13, 2024	44.91	45.00	44.33	44.33	44.06	283,082
Nov 12, 2024	44.50	45.21	44.21	45.21	44.94	378,738
Nov 11, 2024	44.46	44.46	43.44	44.11	43.85	324,438

IFT.AX Infratil Limited

9.62

-1.64%

0RB7.IL Lagercrantz Group AB (publ)

225.80

0.00%

JCYGY Jardine Cycle & Carriage Limited

36.90

0.00%

WQ2.F Lubawa S.A.

2.1100

-4.70%

4901.T FUJIFILM Holdings Corporation

3,144.00

+0.42%

5721.T S Science Company, Ltd.

138.00

+23.21%

FUJIY FUJIFILM Holdings Corporation

10.90

+0.37%

LBW.WA Lubawa S.A.

9.00

-2.17%

SISE.IS Türkiye Sise Ve Cam Fabrikalari A.S.

34.08

-0.18%

LAGR-B.ST Lagercrantz Group AB (publ)

228.20

+1.42%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

SGH Limited (SGH.AX)

Related Tickers