SGH Limited (ASX:SGH)
Australia
· Delayed Price · Currency is AUD 38.29
-0.38 (-0.98%)
Apr 29, 2026, 12:39 PM AEST
SGH Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 39.20 | 39.38 | 38.50 | 38.67 | - | -1.88% | 552,778 |
| Apr 27, 2026 | 39.86 | 39.88 | 39.38 | 39.41 | 39.41 | -1.82% | 201,026 |
| Apr 24, 2026 | 40.36 | 40.65 | 40.05 | 40.14 | 40.14 | -2.17% | 522,555 |
| Apr 23, 2026 | 40.14 | 41.03 | 39.76 | 41.03 | 41.03 | 0.32% | 347,307 |
| Apr 22, 2026 | 41.70 | 41.70 | 40.75 | 40.90 | 40.90 | -1.92% | 260,368 |
| Apr 21, 2026 | 42.02 | 42.14 | 41.08 | 41.70 | 41.70 | 0.24% | 406,043 |
| Apr 20, 2026 | 41.22 | 41.83 | 40.90 | 41.60 | 41.60 | 1.94% | 404,576 |
| Apr 17, 2026 | 41.04 | 41.32 | 40.50 | 40.81 | 40.81 | -1.07% | 622,937 |
| Apr 16, 2026 | 41.82 | 42.05 | 40.73 | 41.25 | 41.25 | -0.39% | 812,569 |
| Apr 15, 2026 | 41.80 | 42.42 | 40.98 | 41.41 | 41.41 | -1.43% | 381,469 |
| Apr 14, 2026 | 42.73 | 42.74 | 41.84 | 42.01 | 42.01 | 0.02% | 519,113 |
| Apr 13, 2026 | 42.20 | 42.34 | 41.62 | 42.00 | 42.00 | -0.87% | 323,019 |
| Apr 10, 2026 | 42.80 | 42.85 | 42.00 | 42.37 | 42.37 | -0.73% | 812,647 |
| Apr 9, 2026 | 42.92 | 43.35 | 42.68 | 42.68 | 42.68 | -1.70% | 1,243,290 |
| Apr 8, 2026 | 42.99 | 43.61 | 42.63 | 43.42 | 43.42 | 4.80% | 465,826 |
| Apr 7, 2026 | 41.52 | 42.17 | 41.09 | 41.43 | 41.43 | 1.87% | 371,487 |
| Apr 2, 2026 | 40.98 | 42.00 | 40.52 | 40.67 | 40.67 | -0.95% | 401,274 |
| Apr 1, 2026 | 41.43 | 41.90 | 40.67 | 41.06 | 41.06 | 1.61% | 658,981 |
| Mar 31, 2026 | 41.42 | 41.42 | 39.85 | 40.41 | 40.41 | -0.66% | 710,676 |
| Mar 30, 2026 | 41.05 | 41.50 | 39.82 | 40.68 | 40.68 | -2.61% | 436,425 |
| Mar 27, 2026 | 41.31 | 41.77 | 40.79 | 41.77 | 41.77 | -0.29% | 475,952 |
| Mar 26, 2026 | 42.52 | 43.20 | 41.46 | 41.89 | 41.89 | 0.53% | 593,837 |
| Mar 25, 2026 | 40.30 | 41.67 | 40.15 | 41.67 | 41.67 | 5.23% | 535,108 |
| Mar 24, 2026 | 40.98 | 40.98 | 39.36 | 39.60 | 39.60 | 0.03% | 301,286 |
| Mar 23, 2026 | 38.32 | 39.98 | 37.26 | 39.59 | 39.59 | 0.20% | 366,199 |
| Mar 20, 2026 | 40.61 | 40.90 | 39.51 | 39.51 | 39.51 | -2.44% | 923,014 |
| Mar 19, 2026 | 40.55 | 41.05 | 40.20 | 40.50 | 40.50 | -1.91% | 622,458 |
| Mar 18, 2026 | 41.22 | 41.50 | 40.89 | 41.29 | 41.29 | 0.22% | 461,936 |
| Mar 17, 2026 | 41.20 | 41.76 | 40.78 | 41.20 | 41.20 | -0.68% | 376,402 |
| Mar 16, 2026 | 41.40 | 41.72 | 41.06 | 41.48 | 41.48 | -1.26% | 381,729 |
| Mar 13, 2026 | 42.60 | 42.60 | 41.65 | 42.01 | 42.01 | -0.50% | 345,294 |
| Mar 12, 2026 | 41.38 | 42.53 | 41.30 | 42.22 | 42.22 | 0.64% | 1,355,425 |
| Mar 11, 2026 | 42.00 | 42.10 | 41.28 | 41.95 | 41.95 | -0.21% | 397,904 |
| Mar 10, 2026 | 42.28 | 42.69 | 41.81 | 42.04 | 42.04 | 1.11% | 672,945 |
| Mar 9, 2026 | 43.30 | 43.52 | 41.33 | 41.58 | 41.58 | -6.69% | 562,720 |
| 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 |