SGH Limited (ASX:SGH)
Australia
· Delayed Price · Currency is AUD 45.96
-0.28 (-0.61%)
At close: Dec 5, 2025
SGH Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 46.56 | 46.56 | 45.80 | 45.96 | - | -0.61% | 192,725 |
| Dec 4, 2025 | 45.88 | 46.24 | 45.36 | 46.24 | 46.24 | 0.76% | 224,980 |
| Dec 3, 2025 | 46.64 | 46.64 | 45.66 | 45.89 | 45.89 | -0.20% | 275,907 |
| Dec 2, 2025 | 46.42 | 46.50 | 45.76 | 45.98 | 45.98 | -1.14% | 456,249 |
| Dec 1, 2025 | 46.71 | 47.19 | 46.26 | 46.51 | 46.51 | -1.65% | 301,515 |
| Nov 28, 2025 | 47.31 | 47.76 | 46.71 | 47.29 | 47.29 | 0.23% | 349,682 |
| Nov 27, 2025 | 46.40 | 47.46 | 46.27 | 47.18 | 47.18 | 1.99% | 239,262 |
| Nov 26, 2025 | 47.00 | 48.71 | 46.25 | 46.26 | 46.26 | 0.19% | 522,518 |
| Nov 25, 2025 | 45.69 | 46.29 | 45.16 | 46.17 | 46.17 | 1.03% | 543,691 |
| Nov 24, 2025 | 44.71 | 45.70 | 44.16 | 45.70 | 45.70 | 3.93% | 1,195,900 |
| Nov 21, 2025 | 43.33 | 44.11 | 43.33 | 43.97 | 43.97 | -0.74% | 373,847 |
| Nov 20, 2025 | 43.47 | 44.53 | 43.01 | 44.30 | 44.30 | 2.45% | 385,805 |
| Nov 19, 2025 | 43.25 | 43.67 | 43.00 | 43.24 | 43.24 | 0.19% | 306,955 |
| Nov 18, 2025 | 43.68 | 43.94 | 42.60 | 43.16 | 43.16 | -2.51% | 525,265 |
| Nov 17, 2025 | 43.91 | 44.35 | 43.50 | 44.27 | 44.27 | 0.55% | 285,984 |
| Nov 14, 2025 | 44.20 | 44.75 | 43.43 | 44.03 | 44.03 | -1.06% | 289,881 |
| Nov 13, 2025 | 45.86 | 45.86 | 44.09 | 44.50 | 44.50 | -2.84% | 716,078 |
| Nov 12, 2025 | 45.20 | 45.92 | 44.80 | 45.80 | 45.80 | 1.24% | 470,927 |
| Nov 11, 2025 | 46.08 | 46.12 | 44.00 | 45.24 | 45.24 | -1.31% | 816,814 |
| Nov 10, 2025 | 46.82 | 46.96 | 45.81 | 45.84 | 45.84 | -1.59% | 631,209 |
| Nov 7, 2025 | 47.20 | 47.23 | 46.44 | 46.58 | 46.58 | -1.58% | 558,279 |
| Nov 6, 2025 | 47.20 | 47.63 | 46.61 | 47.33 | 47.33 | 1.11% | 322,568 |
| Nov 5, 2025 | 47.30 | 48.08 | 46.52 | 46.81 | 46.81 | -1.12% | 298,667 |
| Nov 4, 2025 | 47.93 | 48.22 | 47.16 | 47.34 | 47.34 | -1.48% | 246,432 |
| Nov 3, 2025 | 48.37 | 48.87 | 47.96 | 48.05 | 48.05 | -0.93% | 463,890 |
| Oct 31, 2025 | 49.72 | 49.88 | 48.44 | 48.50 | 48.50 | -2.43% | 911,094 |
| Oct 30, 2025 | 48.88 | 50.18 | 48.88 | 49.71 | 49.71 | 0.36% | 363,554 |
| Oct 29, 2025 | 51.50 | 52.00 | 49.50 | 49.53 | 49.53 | -3.86% | 754,671 |
| Oct 28, 2025 | 50.14 | 51.52 | 49.88 | 51.52 | 51.52 | 2.88% | 771,876 |
| Oct 27, 2025 | 49.52 | 50.11 | 49.46 | 50.08 | 50.08 | 1.60% | 277,033 |
| 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 | 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 | 49.74 | 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 | 48.61 | 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 |
| Aug 18, 2025 | 47.03 | 48.27 | 46.77 | 48.12 | 47.81 | 2.62% | 800,440 |
| Aug 15, 2025 | 46.70 | 47.47 | 46.35 | 46.89 | 46.58 | 0.95% | 782,070 |
| Aug 14, 2025 | 47.45 | 47.57 | 46.38 | 46.45 | 46.15 | -2.11% | 1,249,669 |
| Aug 13, 2025 | 48.15 | 48.82 | 47.11 | 47.45 | 47.14 | - | 1,212,000 |
| Aug 12, 2025 | 46.70 | 49.04 | 45.60 | 47.45 | 47.14 | -8.50% | 6,083,315 |
| Aug 11, 2025 | 51.06 | 51.86 | 51.02 | 51.86 | 51.52 | 0.93% | 381,568 |
| Aug 8, 2025 | 51.01 | 51.39 | 50.39 | 51.38 | 51.05 | 0.55% | 220,123 |
| Aug 7, 2025 | 50.18 | 51.28 | 50.18 | 51.10 | 50.77 | 0.49% | 483,368 |
| Aug 6, 2025 | 50.81 | 51.29 | 50.33 | 50.85 | 50.52 | 0.69% | 410,118 |
| Aug 5, 2025 | 50.98 | 50.98 | 49.88 | 50.50 | 50.17 | 1.32% | 454,497 |
| Aug 4, 2025 | 50.60 | 51.07 | 49.57 | 49.84 | 49.52 | -1.79% | 344,492 |
| Aug 1, 2025 | 50.82 | 51.17 | 50.23 | 50.75 | 50.42 | -0.99% | 336,805 |
| Jul 31, 2025 | 51.58 | 52.08 | 50.51 | 51.26 | 50.93 | -0.91% | 895,250 |
| Jul 30, 2025 | 51.71 | 52.27 | 51.54 | 51.73 | 51.39 | 0.04% | 267,595 |
| Jul 29, 2025 | 51.67 | 52.23 | 51.37 | 51.71 | 51.37 | -0.48% | 283,867 |
| Jul 28, 2025 | 50.91 | 52.16 | 50.86 | 51.96 | 51.62 | 2.22% | 479,369 |
| Jul 25, 2025 | 51.91 | 51.97 | 50.83 | 50.83 | 50.50 | -2.68% | 393,604 |
| Jul 24, 2025 | 53.18 | 53.44 | 52.23 | 52.23 | 51.89 | -0.89% | 297,972 |
| Jul 23, 2025 | 52.45 | 53.11 | 52.30 | 52.70 | 52.36 | 0.48% | 260,439 |
| Jul 22, 2025 | 51.78 | 52.53 | 51.65 | 52.45 | 52.11 | 1.33% | 370,016 |
| Jul 21, 2025 | 51.16 | 51.78 | 51.03 | 51.76 | 51.42 | 0.29% | 260,329 |