SGH Limited (ASX:SGH)
Australia
· Delayed Price · Currency is AUD 41.58
-2.98 (-6.69%)
At close: Mar 9, 2026
SGH Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 44.26 | 44.87 | 44.20 | 44.56 | 44.56 | -0.16% | 308,690 |
| Mar 5, 2026 | 45.21 | 45.47 | 44.60 | 44.63 | 44.63 | -0.95% | 542,042 |
| Mar 4, 2026 | 45.98 | 46.42 | 44.95 | 45.06 | 45.06 | -2.89% | 520,124 |
| Mar 3, 2026 | 46.37 | 46.42 | 45.77 | 46.40 | 46.08 | -0.09% | 324,826 |
| Mar 2, 2026 | 46.44 | 46.94 | 46.00 | 46.44 | 46.12 | -0.56% | 242,299 |
| Feb 27, 2026 | 46.49 | 46.90 | 45.89 | 46.70 | 46.38 | 0.47% | 634,725 |
| Feb 26, 2026 | 47.20 | 47.90 | 46.15 | 46.48 | 46.16 | -2.74% | 411,082 |
| Feb 25, 2026 | 47.80 | 47.98 | 47.18 | 47.79 | 47.46 | -0.44% | 408,978 |
| Feb 24, 2026 | 47.73 | 48.46 | 47.21 | 48.00 | 47.67 | 1.12% | 409,484 |
| Feb 23, 2026 | 47.28 | 47.82 | 46.87 | 47.47 | 47.14 | -0.48% | 227,716 |
| Feb 20, 2026 | 47.57 | 47.84 | 46.75 | 47.70 | 47.37 | -0.23% | 328,300 |
| Feb 19, 2026 | 48.68 | 49.10 | 47.79 | 47.81 | 47.48 | 0.61% | 536,873 |
| Feb 18, 2026 | 49.00 | 49.04 | 46.70 | 47.52 | 47.19 | 1.50% | 511,187 |
| Feb 17, 2026 | 47.15 | 47.46 | 46.42 | 46.82 | 46.50 | -0.87% | 278,269 |
| Feb 16, 2026 | 47.90 | 47.99 | 47.06 | 47.23 | 46.90 | -1.40% | 318,763 |
| Feb 13, 2026 | 48.92 | 49.77 | 47.89 | 47.90 | 47.57 | -2.70% | 719,823 |
| Feb 12, 2026 | 50.38 | 51.00 | 48.93 | 49.23 | 48.89 | -3.30% | 728,328 |
| Feb 11, 2026 | 48.92 | 51.99 | 48.20 | 50.91 | 50.56 | 3.58% | 892,082 |
| Feb 10, 2026 | 48.27 | 49.27 | 47.63 | 49.15 | 48.81 | 2.89% | 723,925 |
| Feb 9, 2026 | 46.64 | 47.77 | 45.76 | 47.77 | 47.44 | 3.74% | 405,107 |
| Feb 6, 2026 | 46.27 | 46.32 | 45.37 | 46.05 | 45.73 | -2.79% | 466,821 |
| Feb 5, 2026 | 46.83 | 47.45 | 46.27 | 47.37 | 47.04 | 2.33% | 282,121 |
| Feb 4, 2026 | 46.03 | 46.42 | 45.51 | 46.29 | 45.97 | -0.69% | 372,529 |
| Feb 3, 2026 | 46.38 | 47.28 | 45.96 | 46.61 | 46.29 | 1.81% | 395,651 |
| Feb 2, 2026 | 46.30 | 46.70 | 45.74 | 45.78 | 45.46 | -1.38% | 418,337 |
| Jan 30, 2026 | 48.00 | 48.23 | 45.72 | 46.42 | 46.10 | -2.66% | 817,695 |
| Jan 29, 2026 | 46.77 | 47.92 | 46.77 | 47.69 | 47.36 | 1.45% | 547,925 |
| Jan 28, 2026 | 47.57 | 47.57 | 46.61 | 47.01 | 46.69 | -0.80% | 585,100 |
| Jan 27, 2026 | 47.33 | 47.59 | 46.92 | 47.39 | 47.06 | 1.28% | 207,301 |
| Jan 23, 2026 | 46.65 | 47.13 | 46.59 | 46.79 | 46.47 | -0.72% | 229,287 |
| Jan 22, 2026 | 46.47 | 47.69 | 46.21 | 47.13 | 46.80 | 2.55% | 306,290 |
| Jan 21, 2026 | 47.07 | 47.07 | 45.90 | 45.96 | 45.64 | -2.71% | 201,080 |
| Jan 20, 2026 | 46.61 | 47.39 | 46.61 | 47.24 | 46.91 | 0.70% | 193,421 |
| Jan 19, 2026 | 47.00 | 47.05 | 46.22 | 46.91 | 46.59 | 0.09% | 184,341 |
| Jan 16, 2026 | 46.90 | 47.49 | 46.65 | 46.87 | 46.55 | -1.10% | 292,112 |
| Jan 15, 2026 | 47.70 | 47.70 | 46.10 | 47.39 | 47.06 | -0.50% | 436,534 |
| Jan 14, 2026 | 47.65 | 48.07 | 47.20 | 47.63 | 47.30 | -0.61% | 257,883 |
| Jan 13, 2026 | 47.87 | 48.21 | 47.56 | 47.92 | 47.59 | 0.17% | 297,615 |
| Jan 12, 2026 | 47.88 | 48.19 | 47.59 | 47.84 | 47.51 | 0.65% | 334,447 |
| Jan 9, 2026 | 48.35 | 48.58 | 47.45 | 47.53 | 47.20 | -1.04% | 207,844 |
| Jan 8, 2026 | 48.50 | 48.78 | 47.25 | 48.03 | 47.70 | -1.92% | 355,639 |
| Jan 7, 2026 | 48.60 | 49.70 | 48.33 | 48.97 | 48.63 | 0.76% | 303,770 |
| Jan 6, 2026 | 46.81 | 49.49 | 46.63 | 48.60 | 48.26 | 4.54% | 999,210 |
| Jan 5, 2026 | 46.38 | 46.87 | 46.37 | 46.49 | 46.17 | -0.73% | 233,783 |
| Jan 2, 2026 | 46.22 | 46.88 | 46.12 | 46.83 | 46.51 | 0.82% | 185,202 |
| Dec 31, 2025 | 46.34 | 46.61 | 46.24 | 46.45 | 46.13 | -0.75% | 199,218 |
| Dec 30, 2025 | 46.88 | 46.95 | 46.42 | 46.80 | 46.48 | 0.67% | 256,591 |
| Dec 29, 2025 | 47.00 | 47.00 | 46.31 | 46.49 | 46.17 | -1.34% | 190,803 |
| Dec 24, 2025 | 46.92 | 47.12 | 46.47 | 47.12 | 46.80 | -0.06% | 93,308 |
| Dec 23, 2025 | 46.90 | 47.28 | 46.49 | 47.15 | 46.82 | 0.49% | 198,470 |
| Dec 22, 2025 | 46.70 | 47.02 | 46.59 | 46.92 | 46.60 | 0.90% | 178,289 |
| Dec 19, 2025 | 46.49 | 46.66 | 45.95 | 46.50 | 46.18 | 0.91% | 501,397 |
| Dec 18, 2025 | 45.99 | 46.30 | 45.70 | 46.08 | 45.76 | -0.41% | 521,812 |
| Dec 17, 2025 | 46.00 | 46.38 | 45.43 | 46.27 | 45.95 | 0.11% | 465,464 |
| Dec 16, 2025 | 46.34 | 46.49 | 45.60 | 46.22 | 45.90 | 0.26% | 322,692 |
| Dec 15, 2025 | 45.43 | 46.26 | 45.27 | 46.10 | 45.78 | 0.70% | 224,290 |
| Dec 12, 2025 | 45.06 | 46.10 | 44.93 | 45.78 | 45.46 | 2.81% | 322,711 |
| Dec 11, 2025 | 44.98 | 45.48 | 44.53 | 44.53 | 44.22 | -0.78% | 379,972 |
| Dec 10, 2025 | 45.74 | 45.77 | 44.65 | 44.88 | 44.57 | -0.95% | 358,294 |
| Dec 9, 2025 | 46.30 | 46.30 | 45.26 | 45.31 | 45.00 | -1.97% | 367,469 |
| Dec 8, 2025 | 45.91 | 46.57 | 45.76 | 46.22 | 45.90 | 0.57% | 214,064 |
| Dec 5, 2025 | 46.56 | 46.56 | 45.80 | 45.96 | 45.64 | -0.61% | 222,185 |
| Dec 4, 2025 | 45.88 | 46.24 | 45.36 | 46.24 | 45.92 | 0.76% | 224,980 |
| Dec 3, 2025 | 46.64 | 46.64 | 45.66 | 45.89 | 45.57 | -0.20% | 275,907 |
| Dec 2, 2025 | 46.42 | 46.50 | 45.76 | 45.98 | 45.66 | -1.14% | 456,249 |
| Dec 1, 2025 | 46.71 | 47.19 | 46.26 | 46.51 | 46.19 | -1.65% | 301,515 |
| Nov 28, 2025 | 47.31 | 47.76 | 46.71 | 47.29 | 46.96 | 0.23% | 349,682 |
| Nov 27, 2025 | 46.40 | 47.46 | 46.27 | 47.18 | 46.85 | 1.99% | 239,262 |
| Nov 26, 2025 | 47.00 | 48.71 | 46.25 | 46.26 | 45.94 | 0.19% | 522,518 |
| Nov 25, 2025 | 45.69 | 46.29 | 45.16 | 46.17 | 45.85 | 1.03% | 543,691 |
| Nov 24, 2025 | 44.71 | 45.70 | 44.16 | 45.70 | 45.38 | 3.93% | 1,269,660 |
| Nov 21, 2025 | 43.33 | 44.11 | 43.33 | 43.97 | 43.67 | -0.74% | 377,247 |
| Nov 20, 2025 | 43.47 | 44.53 | 43.01 | 44.30 | 43.99 | 2.45% | 386,138 |
| Nov 19, 2025 | 43.25 | 43.67 | 43.00 | 43.24 | 42.94 | 0.19% | 306,955 |
| Nov 18, 2025 | 43.68 | 43.94 | 42.60 | 43.16 | 42.86 | -2.51% | 525,265 |
| Nov 17, 2025 | 43.91 | 44.35 | 43.50 | 44.27 | 43.96 | 0.55% | 285,984 |
| Nov 14, 2025 | 44.20 | 44.75 | 43.43 | 44.03 | 43.73 | -1.06% | 289,881 |
| Nov 13, 2025 | 45.86 | 45.86 | 44.09 | 44.50 | 44.19 | -2.84% | 716,078 |
| Nov 12, 2025 | 45.20 | 45.92 | 44.80 | 45.80 | 45.48 | 1.24% | 470,927 |
| Nov 11, 2025 | 46.08 | 46.12 | 44.00 | 45.24 | 44.93 | -1.31% | 816,814 |
| Nov 10, 2025 | 46.82 | 46.96 | 45.81 | 45.84 | 45.52 | -1.59% | 631,209 |
| Nov 7, 2025 | 47.20 | 47.23 | 46.44 | 46.58 | 46.26 | -1.58% | 558,279 |
| Nov 6, 2025 | 47.20 | 47.63 | 46.61 | 47.33 | 47.00 | 1.11% | 322,568 |
| Nov 5, 2025 | 47.30 | 48.08 | 46.52 | 46.81 | 46.49 | -1.12% | 298,667 |
| Nov 4, 2025 | 47.93 | 48.22 | 47.16 | 47.34 | 47.01 | -1.48% | 246,432 |
| Nov 3, 2025 | 48.37 | 48.87 | 47.96 | 48.05 | 47.72 | -0.93% | 463,890 |
| Oct 31, 2025 | 49.72 | 49.88 | 48.44 | 48.50 | 48.17 | -2.43% | 911,094 |
| Oct 30, 2025 | 48.88 | 50.18 | 48.88 | 49.71 | 49.37 | 0.36% | 363,554 |
| Oct 29, 2025 | 51.50 | 52.00 | 49.50 | 49.53 | 49.19 | -3.86% | 754,671 |
| Oct 28, 2025 | 50.14 | 51.52 | 49.88 | 51.52 | 51.16 | 2.88% | 771,876 |
| Oct 27, 2025 | 49.52 | 50.11 | 49.46 | 50.08 | 49.73 | 1.60% | 277,033 |
| Oct 24, 2025 | 48.83 | 49.74 | 48.27 | 49.29 | 48.95 | 0.80% | 419,380 |
| Oct 23, 2025 | 48.50 | 49.38 | 48.11 | 48.90 | 48.56 | 0.58% | 300,257 |
| Oct 22, 2025 | 48.48 | 48.75 | 48.11 | 48.62 | 48.28 | -0.31% | 254,995 |
| Oct 21, 2025 | 49.47 | 49.75 | 48.65 | 48.77 | 48.43 | 0.04% | 442,311 |
| Oct 20, 2025 | 48.18 | 48.77 | 48.08 | 48.75 | 48.41 | 1.20% | 206,942 |
| Oct 17, 2025 | 48.41 | 48.81 | 48.00 | 48.17 | 47.84 | -1.31% | 354,299 |
| Oct 16, 2025 | 48.05 | 48.81 | 47.25 | 48.81 | 48.47 | 1.65% | 535,221 |
| Oct 15, 2025 | 48.00 | 48.89 | 47.72 | 48.02 | 47.69 | 0.82% | 586,579 |
| Oct 14, 2025 | 48.03 | 48.16 | 46.85 | 47.63 | 47.30 | -0.36% | 314,297 |