SGH Ltd (SGH.AX) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 46.90 | 47.00 | 45.80 | 45.87 | -1.25% | 425,043 |
| 2026-08-06 | 45.87 | 46.76 | 45.87 | 46.45 | +0.28% | 496,364 |
| 2026-08-05 | 45.84 | 46.55 | 45.63 | 46.32 | +1.74% | 277,976 |
| 2026-08-04 | 44.71 | 45.72 | 44.70 | 45.53 | +2.48% | 290,938 |
| 2026-08-03 | 44.28 | 44.70 | 43.40 | 44.43 | +0.45% | 305,379 |
| 2026-07-31 | 44.45 | 44.59 | 44.07 | 44.23 | +0.75% | 414,164 |
| 2026-07-30 | 44.51 | 44.78 | 43.86 | 43.90 | -2.49% | 278,479 |
| 2026-07-29 | 44.63 | 45.47 | 44.54 | 45.02 | +2.04% | 348,771 |
| 2026-07-28 | 43.65 | 44.12 | 43.17 | 44.12 | +0.41% | 357,396 |
| 2026-07-27 | 43.38 | 43.94 | 43.10 | 43.94 | +3.34% | 341,420 |
| 2026-07-24 | 43.14 | 43.35 | 42.37 | 42.52 | -1.32% | 551,263 |
| 2026-07-23 | 44.23 | 44.47 | 42.91 | 43.09 | -2.18% | 557,073 |
| 2026-07-22 | 44.22 | 44.34 | 43.44 | 44.05 | -0.61% | 501,601 |
| 2026-07-21 | 43.98 | 44.36 | 43.53 | 44.32 | +0.75% | 305,884 |
| 2026-07-20 | 43.80 | 44.25 | 43.46 | 43.99 | +0.43% | 290,933 |
| 2026-07-17 | 43.84 | 44.25 | 43.72 | 43.80 | -0.09% | 230,597 |
| 2026-07-16 | 43.72 | 44.17 | 43.58 | 43.84 | +0.00% | 361,743 |
| 2026-07-15 | 43.95 | 44.15 | 43.60 | 43.84 | +0.48% | 277,748 |
| 2026-07-14 | 44.48 | 44.48 | 43.28 | 43.63 | -1.38% | 300,049 |
| 2026-07-13 | 44.57 | 44.57 | 43.96 | 44.24 | -0.07% | 136,818 |
| 2026-07-10 | 44.29 | 44.73 | 43.66 | 44.27 | -0.18% | 205,918 |
| 2026-07-09 | 43.20 | 44.42 | 43.20 | 44.35 | +1.14% | 245,422 |
| 2026-07-08 | 44.34 | 44.36 | 43.44 | 43.85 | -1.77% | 362,261 |
| 2026-07-07 | 44.64 | 44.91 | 44.20 | 44.64 | +0.38% | 314,048 |
| 2026-07-06 | 44.34 | 44.83 | 44.17 | 44.47 | -0.31% | 344,215 |
| 2026-07-03 | 43.75 | 44.77 | 43.40 | 44.61 | +3.00% | 323,707 |
| 2026-07-02 | 45.03 | 45.52 | 43.25 | 43.31 | -4.98% | 822,262 |
| 2026-07-01 | 46.08 | 47.18 | 45.58 | 45.58 | -2.27% | 547,712 |
| 2026-06-30 | 47.00 | 47.23 | 46.56 | 46.64 | -0.26% | 546,799 |
| 2026-06-29 | 46.50 | 46.85 | 46.07 | 46.76 | +0.58% | 436,271 |
| 2026-06-26 | 45.83 | 46.61 | 45.65 | 46.49 | +2.24% | 411,843 |
| 2026-06-25 | 45.10 | 46.28 | 44.87 | 45.47 | +0.89% | 420,584 |
| 2026-06-24 | 44.67 | 45.07 | 44.24 | 45.07 | +2.18% | 735,726 |
| 2026-06-23 | 44.60 | 44.84 | 44.07 | 44.11 | -1.03% | 519,927 |
| 2026-06-22 | 44.00 | 44.90 | 43.88 | 44.57 | +3.00% | 618,267 |
| 2026-06-19 | 44.00 | 44.32 | 43.06 | 43.27 | -0.83% | 1,068,322 |
| 2026-06-18 | 42.79 | 43.96 | 42.55 | 43.63 | +2.73% | 738,614 |
| 2026-06-17 | 41.96 | 42.85 | 41.76 | 42.47 | +1.22% | 660,857 |
| 2026-06-16 | 42.05 | 42.19 | 40.89 | 41.96 | -1.48% | 563,575 |
| 2026-06-15 | 41.60 | 42.70 | 41.32 | 42.59 | +2.60% | 461,147 |
| 2026-06-12 | 41.70 | 42.45 | 41.30 | 41.51 | +0.70% | 1,096,509 |
| 2026-06-11 | 41.57 | 41.75 | 40.94 | 41.22 | -1.86% | 417,019 |
| 2026-06-10 | 41.59 | 42.11 | 41.25 | 42.00 | +0.96% | 433,577 |
| 2026-06-09 | 41.69 | 42.06 | 41.26 | 41.60 | -0.76% | 476,887 |
| 2026-06-05 | 41.96 | 42.19 | 41.58 | 41.92 | +0.65% | 414,694 |
| 2026-06-04 | 41.69 | 41.98 | 41.27 | 41.65 | -0.74% | 381,751 |
| 2026-06-03 | 41.19 | 42.12 | 40.96 | 41.96 | +2.09% | 498,334 |
| 2026-06-02 | 40.64 | 41.14 | 40.09 | 41.10 | +0.05% | 396,643 |
| 2026-06-01 | 40.90 | 41.16 | 40.37 | 41.08 | -0.29% | 915,681 |
| 2026-05-29 | 41.62 | 41.85 | 41.12 | 41.20 | -0.56% | 1,480,502 |
| 2026-05-28 | 41.50 | 41.84 | 40.87 | 41.43 | -0.14% | 714,740 |
| 2026-05-27 | 40.67 | 41.55 | 40.64 | 41.49 | +2.04% | 368,213 |
| 2026-05-26 | 41.68 | 41.68 | 40.44 | 40.66 | -1.55% | 441,750 |
| 2026-05-25 | 41.10 | 41.69 | 41.05 | 41.30 | -0.24% | 455,122 |
| 2026-05-22 | 42.10 | 42.10 | 41.38 | 41.40 | +0.68% | 613,891 |
| 2026-05-21 | 42.62 | 43.04 | 41.12 | 41.12 | -0.80% | 830,354 |
| 2026-05-20 | 40.75 | 41.49 | 40.41 | 41.45 | +3.11% | 1,203,839 |
| 2026-05-19 | 39.60 | 40.20 | 39.27 | 40.20 | +3.58% | 523,442 |
| 2026-05-18 | 39.66 | 39.99 | 38.56 | 38.81 | -2.90% | 301,026 |
| 2026-05-15 | 40.34 | 40.46 | 39.56 | 39.97 | +0.91% | 321,027 |
| 2026-05-14 | 39.45 | 40.42 | 39.23 | 39.61 | -0.55% | 531,905 |
| 2026-05-13 | 39.69 | 40.41 | 39.16 | 39.83 | +0.30% | 438,534 |
| 2026-05-12 | 40.12 | 40.74 | 38.68 | 39.71 | -0.77% | 456,709 |
| 2026-05-11 | 40.68 | 41.28 | 40.02 | 40.02 | -1.96% | 619,314 |
| 2026-05-08 | 41.27 | 41.55 | 40.27 | 40.82 | -1.85% | 436,088 |
| 2026-05-07 | 41.20 | 41.74 | 40.95 | 41.59 | +1.12% | 558,578 |
| 2026-05-06 | 40.42 | 41.16 | 40.13 | 41.13 | +2.70% | 460,614 |
| 2026-05-05 | 40.00 | 40.89 | 39.81 | 40.05 | +0.78% | 722,641 |
| 2026-05-04 | 40.00 | 40.93 | 39.45 | 39.74 | -0.65% | 494,572 |
| 2026-05-01 | 39.22 | 40.01 | 38.71 | 40.00 | +3.25% | 572,095 |
| 2026-04-30 | 37.99 | 38.74 | 37.95 | 38.74 | +1.68% | 816,161 |
| 2026-04-29 | 38.29 | 38.66 | 37.90 | 38.10 | -1.47% | 538,877 |
| 2026-04-28 | 39.20 | 39.38 | 38.50 | 38.67 | -1.88% | 554,843 |
| 2026-04-27 | 39.86 | 39.88 | 39.38 | 39.41 | -1.82% | 201,026 |
| 2026-04-24 | 40.36 | 40.65 | 40.05 | 40.14 | -2.17% | 537,555 |
| 2026-04-23 | 40.14 | 41.03 | 39.76 | 41.03 | +0.32% | 352,043 |
| 2026-04-22 | 41.70 | 41.70 | 40.75 | 40.90 | -1.92% | 260,368 |
| 2026-04-21 | 42.02 | 42.14 | 41.08 | 41.70 | +0.24% | 406,043 |
| 2026-04-20 | 41.22 | 41.83 | 40.90 | 41.60 | +1.94% | 404,576 |
| 2026-04-17 | 41.04 | 41.32 | 40.50 | 40.81 | -1.07% | 622,937 |
| 2026-04-16 | 41.82 | 42.05 | 40.73 | 41.25 | -0.39% | 812,569 |
| 2026-04-15 | 41.80 | 42.42 | 40.98 | 41.41 | -1.43% | 381,469 |
| 2026-04-14 | 42.73 | 42.74 | 41.84 | 42.01 | +0.02% | 519,113 |
| 2026-04-13 | 42.20 | 42.34 | 41.62 | 42.00 | -0.87% | 323,019 |
| 2026-04-10 | 42.80 | 42.85 | 42.00 | 42.37 | -0.73% | 812,647 |
| 2026-04-09 | 42.92 | 43.35 | 42.68 | 42.68 | -1.70% | 1,243,290 |
| 2026-04-08 | 42.99 | 43.61 | 42.63 | 43.42 | +4.80% | 465,826 |
| 2026-04-07 | 41.52 | 42.17 | 41.09 | 41.43 | +1.87% | 371,487 |
| 2026-04-02 | 40.98 | 42.00 | 40.52 | 40.67 | -0.95% | 403,404 |
| 2026-04-01 | 41.43 | 41.90 | 40.67 | 41.06 | +1.61% | 658,981 |
| 2026-03-31 | 41.42 | 41.42 | 39.85 | 40.41 | -0.66% | 710,676 |
| 2026-03-30 | 41.05 | 41.50 | 39.82 | 40.68 | -2.61% | 436,425 |
| 2026-03-27 | 41.31 | 41.77 | 40.79 | 41.77 | -0.29% | 475,952 |
| 2026-03-26 | 42.52 | 43.20 | 41.46 | 41.89 | +0.53% | 593,837 |
| 2026-03-25 | 40.30 | 41.67 | 40.15 | 41.67 | +5.23% | 535,108 |
| 2026-03-24 | 40.98 | 40.98 | 39.36 | 39.60 | +0.03% | 301,286 |
| 2026-03-23 | 38.32 | 39.98 | 37.26 | 39.59 | +0.20% | 366,199 |
| 2026-03-20 | 40.61 | 40.90 | 39.51 | 39.51 | -2.44% | 923,014 |
| 2026-03-19 | 40.55 | 41.05 | 40.20 | 40.50 | -1.91% | 622,458 |
| 2026-03-18 | 41.22 | 41.50 | 40.89 | 41.29 | +0.22% | 461,936 |
| 2026-03-17 | 41.20 | 41.76 | 40.78 | 41.20 | -0.68% | 376,402 |
| 2026-03-16 | 41.40 | 41.72 | 41.06 | 41.48 | -1.26% | 381,729 |
| 2026-03-13 | 42.60 | 42.60 | 41.65 | 42.01 | -0.50% | 346,949 |
| 2026-03-12 | 41.38 | 42.53 | 41.30 | 42.22 | +0.64% | 1,355,425 |
| 2026-03-11 | 42.00 | 42.09 | 41.28 | 41.95 | -0.21% | 397,904 |
| 2026-03-10 | 42.28 | 42.69 | 41.81 | 42.04 | +1.11% | 672,945 |
| 2026-03-09 | 43.30 | 43.52 | 41.33 | 41.58 | -6.69% | 562,720 |
| 2026-03-06 | 44.26 | 44.87 | 44.20 | 44.56 | -0.16% | 308,690 |
| 2026-03-05 | 45.21 | 45.47 | 44.60 | 44.63 | -0.95% | 542,042 |
| 2026-03-04 | 45.98 | 46.42 | 44.95 | 45.06 | -2.89% | 520,124 |
| 2026-03-03 | 46.37 | 46.42 | 45.77 | 46.40 | -0.09% | 324,826 |
| 2026-03-02 | 46.44 | 46.94 | 46.00 | 46.44 | -0.56% | 242,299 |
| 2026-02-27 | 46.49 | 46.90 | 45.89 | 46.70 | +0.47% | 634,725 |
| 2026-02-26 | 47.20 | 47.90 | 46.15 | 46.48 | -2.74% | 411,082 |
| 2026-02-25 | 47.80 | 47.98 | 47.18 | 47.79 | -0.44% | 408,978 |
| 2026-02-24 | 47.73 | 48.45 | 47.21 | 48.00 | +1.12% | 409,484 |
| 2026-02-23 | 47.28 | 47.82 | 46.87 | 47.47 | -0.48% | 227,716 |
| 2026-02-20 | 47.57 | 47.84 | 46.75 | 47.70 | -0.23% | 328,300 |
| 2026-02-19 | 48.68 | 49.10 | 47.79 | 47.81 | +0.61% | 536,873 |
| 2026-02-18 | 49.00 | 49.04 | 46.70 | 47.52 | +1.50% | 511,187 |
| 2026-02-17 | 47.15 | 47.46 | 46.42 | 46.82 | -0.87% | 278,269 |
| 2026-02-16 | 47.90 | 47.98 | 47.06 | 47.23 | -1.40% | 318,763 |
| 2026-02-13 | 48.92 | 49.77 | 47.89 | 47.90 | -2.70% | 719,823 |
| 2026-02-12 | 50.38 | 51.00 | 48.93 | 49.23 | -3.30% | 728,328 |
| 2026-02-11 | 48.92 | 51.99 | 48.20 | 50.91 | +3.58% | 892,082 |
| 2026-02-10 | 48.27 | 49.27 | 47.63 | 49.15 | +2.89% | 723,925 |
| 2026-02-09 | 46.64 | 47.77 | 45.76 | 47.77 | +3.74% | 405,107 |
| 2026-02-06 | 46.27 | 46.32 | 45.37 | 46.05 | -2.79% | 466,821 |
| 2026-02-05 | 46.83 | 47.45 | 46.27 | 47.37 | +2.33% | 282,121 |
| 2026-02-04 | 46.03 | 46.42 | 45.51 | 46.29 | -0.69% | 372,529 |
| 2026-02-03 | 46.38 | 47.28 | 45.96 | 46.61 | +1.81% | 395,651 |
| 2026-02-02 | 46.30 | 46.70 | 45.74 | 45.78 | -1.38% | 418,337 |
| 2026-01-30 | 48.00 | 48.23 | 45.72 | 46.42 | -2.66% | 817,695 |
| 2026-01-29 | 46.77 | 47.92 | 46.77 | 47.69 | +1.45% | 547,925 |
| 2026-01-28 | 47.57 | 47.57 | 46.61 | 47.01 | -0.80% | 585,100 |
| 2026-01-27 | 47.33 | 47.59 | 46.92 | 47.39 | +1.28% | 207,301 |
| 2026-01-23 | 46.65 | 47.13 | 46.59 | 46.79 | -0.72% | 229,287 |
| 2026-01-22 | 46.47 | 47.69 | 46.21 | 47.13 | +2.55% | 306,290 |
| 2026-01-21 | 47.07 | 47.07 | 45.90 | 45.96 | -2.71% | 201,080 |
| 2026-01-20 | 46.61 | 47.39 | 46.61 | 47.24 | +0.70% | 193,421 |
| 2026-01-19 | 47.00 | 47.05 | 46.22 | 46.91 | +0.09% | 184,341 |
| 2026-01-16 | 46.90 | 47.49 | 46.65 | 46.87 | -1.10% | 292,112 |
| 2026-01-15 | 47.70 | 47.70 | 46.10 | 47.39 | -0.50% | 436,534 |
| 2026-01-14 | 47.65 | 48.07 | 47.20 | 47.63 | -0.61% | 257,883 |
| 2026-01-13 | 47.87 | 48.21 | 47.56 | 47.92 | +0.17% | 297,615 |
| 2026-01-12 | 47.88 | 48.19 | 47.59 | 47.84 | +0.65% | 334,447 |
| 2026-01-09 | 48.35 | 48.58 | 47.45 | 47.53 | -1.04% | 207,844 |
| 2026-01-08 | 48.50 | 48.78 | 47.25 | 48.03 | -1.92% | 355,639 |
| 2026-01-07 | 48.60 | 49.70 | 48.33 | 48.97 | +0.76% | 303,770 |
| 2026-01-06 | 46.81 | 49.49 | 46.63 | 48.60 | +4.54% | 999,210 |
| 2026-01-05 | 46.38 | 46.87 | 46.37 | 46.49 | -0.73% | 233,783 |
| 2026-01-02 | 46.22 | 46.88 | 46.12 | 46.83 | +0.82% | 185,202 |
| 2025-12-31 | 46.34 | 46.61 | 46.24 | 46.45 | -0.75% | 199,218 |
| 2025-12-30 | 46.88 | 46.95 | 46.42 | 46.80 | +0.67% | 256,591 |
| 2025-12-29 | 47.00 | 47.00 | 46.31 | 46.49 | -1.34% | 190,803 |
| 2025-12-24 | 46.92 | 47.12 | 46.47 | 47.12 | -0.06% | 93,308 |
| 2025-12-23 | 46.90 | 47.28 | 46.49 | 47.15 | +0.49% | 198,470 |
| 2025-12-22 | 46.70 | 47.02 | 46.59 | 46.92 | +0.90% | 178,289 |
| 2025-12-19 | 46.49 | 46.66 | 45.95 | 46.50 | +0.91% | 501,397 |
| 2025-12-18 | 45.99 | 46.30 | 45.70 | 46.08 | -0.41% | 521,812 |
| 2025-12-17 | 46.00 | 46.38 | 45.43 | 46.27 | +0.11% | 465,464 |
| 2025-12-16 | 46.34 | 46.49 | 45.60 | 46.22 | +0.26% | 322,692 |
| 2025-12-15 | 45.43 | 46.26 | 45.27 | 46.10 | +0.70% | 224,290 |
| 2025-12-12 | 45.06 | 46.10 | 44.93 | 45.78 | +2.81% | 322,711 |
| 2025-12-11 | 44.98 | 45.48 | 44.53 | 44.53 | -0.78% | 379,972 |
| 2025-12-10 | 45.74 | 45.77 | 44.65 | 44.88 | -0.95% | 358,294 |
| 2025-12-09 | 46.30 | 46.30 | 45.26 | 45.31 | -1.97% | 367,469 |
| 2025-12-08 | 45.91 | 46.57 | 45.76 | 46.22 | +0.57% | 214,064 |
| 2025-12-05 | 46.56 | 46.56 | 45.80 | 45.96 | -0.61% | 222,185 |
| 2025-12-04 | 45.88 | 46.24 | 45.36 | 46.24 | +0.76% | 224,980 |
| 2025-12-03 | 46.64 | 46.64 | 45.66 | 45.89 | -0.20% | 275,907 |
| 2025-12-02 | 46.42 | 46.50 | 45.76 | 45.98 | -1.14% | 456,249 |
| 2025-12-01 | 46.71 | 47.19 | 46.26 | 46.51 | -1.65% | 301,515 |
| 2025-11-28 | 47.31 | 47.76 | 46.71 | 47.29 | +0.23% | 349,682 |
| 2025-11-27 | 46.40 | 47.46 | 46.27 | 47.18 | +1.99% | 239,262 |
| 2025-11-26 | 47.00 | 48.71 | 46.25 | 46.26 | +0.19% | 522,518 |
| 2025-11-25 | 45.69 | 46.29 | 45.16 | 46.17 | +1.03% | 543,691 |
| 2025-11-24 | 44.71 | 45.70 | 44.16 | 45.70 | +3.93% | 1,269,660 |
| 2025-11-21 | 43.33 | 44.11 | 43.33 | 43.97 | -0.74% | 377,247 |
| 2025-11-20 | 43.47 | 44.53 | 43.01 | 44.30 | +2.45% | 386,138 |
| 2025-11-19 | 43.25 | 43.67 | 43.00 | 43.24 | +0.19% | 306,955 |
| 2025-11-18 | 43.68 | 43.94 | 42.60 | 43.16 | -2.51% | 525,265 |
| 2025-11-17 | 43.91 | 44.35 | 43.50 | 44.27 | +0.55% | 285,984 |
| 2025-11-14 | 44.20 | 44.75 | 43.43 | 44.03 | -1.06% | 289,881 |
| 2025-11-13 | 45.86 | 45.86 | 44.09 | 44.50 | -2.84% | 716,078 |
| 2025-11-12 | 45.20 | 45.92 | 44.80 | 45.80 | +1.24% | 470,927 |
| 2025-11-11 | 46.08 | 46.12 | 44.00 | 45.24 | -1.31% | 816,814 |
| 2025-11-10 | 46.82 | 46.96 | 45.81 | 45.84 | -1.59% | 631,209 |
| 2025-11-07 | 47.20 | 47.23 | 46.44 | 46.58 | -1.58% | 558,279 |
| 2025-11-06 | 47.20 | 47.63 | 46.60 | 47.33 | +1.11% | 322,568 |
| 2025-11-05 | 47.30 | 48.08 | 46.52 | 46.81 | -1.12% | 298,667 |
| 2025-11-04 | 47.93 | 48.22 | 47.16 | 47.34 | -1.48% | 246,432 |
| 2025-11-03 | 48.37 | 48.87 | 47.96 | 48.05 | -0.93% | 463,890 |
| 2025-10-31 | 49.72 | 49.88 | 48.44 | 48.50 | -2.43% | 911,094 |
| 2025-10-30 | 48.88 | 50.18 | 48.88 | 49.71 | +0.36% | 363,554 |
| 2025-10-29 | 51.50 | 52.00 | 49.50 | 49.53 | -3.86% | 754,671 |
| 2025-10-28 | 50.14 | 51.52 | 49.88 | 51.52 | +2.88% | 771,876 |
| 2025-10-27 | 49.52 | 50.11 | 49.46 | 50.08 | +1.60% | 277,033 |
| 2025-10-24 | 48.83 | 49.74 | 48.27 | 49.29 | +0.80% | 419,380 |
| 2025-10-23 | 48.50 | 49.38 | 48.11 | 48.90 | +0.58% | 300,257 |
| 2025-10-22 | 48.48 | 48.75 | 48.11 | 48.62 | -0.31% | 254,995 |
| 2025-10-21 | 49.47 | 49.75 | 48.65 | 48.77 | +0.04% | 442,311 |
| 2025-10-20 | 48.18 | 48.77 | 48.08 | 48.75 | +1.20% | 206,942 |
| 2025-10-17 | 48.41 | 48.81 | 48.00 | 48.17 | -1.31% | 354,299 |
| 2025-10-16 | 48.05 | 48.81 | 47.24 | 48.81 | +1.65% | 535,221 |
| 2025-10-15 | 48.00 | 48.89 | 47.72 | 48.02 | +0.82% | 586,579 |
| 2025-10-14 | 48.03 | 48.16 | 46.85 | 47.63 | -0.36% | 314,297 |
| 2025-10-13 | 49.07 | 49.30 | 47.72 | 47.80 | -3.10% | 333,707 |
| 2025-10-10 | 50.00 | 50.53 | 49.29 | 49.33 | -1.42% | 1,166,473 |
| 2025-10-09 | 50.42 | 50.60 | 49.68 | 50.04 | +0.04% | 345,807 |
| 2025-10-08 | 50.46 | 50.48 | 49.92 | 50.02 | -0.79% | 328,699 |
| 2025-10-07 | 50.77 | 51.31 | 50.42 | 50.42 | -1.02% | 657,588 |
| 2025-10-06 | 50.99 | 51.00 | 50.39 | 50.94 | +0.81% | 195,770 |
| 2025-10-03 | 50.07 | 51.09 | 49.83 | 50.53 | +0.38% | 354,119 |
| 2025-10-02 | 50.24 | 50.44 | 49.70 | 50.34 | +1.39% | 398,821 |
| 2025-10-01 | 50.13 | 50.14 | 49.20 | 49.65 | -0.56% | 324,174 |
| 2025-09-30 | 49.49 | 50.32 | 49.38 | 49.93 | +0.16% | 585,339 |
| 2025-09-29 | 50.00 | 50.58 | 49.85 | 49.85 | +0.32% | 395,638 |
| 2025-09-26 | 49.78 | 50.19 | 49.00 | 49.69 | -0.54% | 1,020,905 |
| 2025-09-25 | 50.61 | 50.78 | 49.34 | 49.96 | -1.75% | 698,092 |
| 2025-09-24 | 50.99 | 51.03 | 50.65 | 50.85 | -0.53% | 361,506 |
| 2025-09-23 | 51.20 | 51.34 | 50.48 | 51.12 | +1.01% | 317,718 |
| 2025-09-22 | 50.58 | 51.06 | 50.43 | 50.61 | +0.36% | 388,779 |
| 2025-09-19 | 50.00 | 51.11 | 48.50 | 50.43 | +2.46% | 1,603,139 |
| 2025-09-18 | 49.50 | 49.58 | 49.00 | 49.22 | -0.12% | 289,564 |
| 2025-09-17 | 49.42 | 49.84 | 49.23 | 49.28 | +0.53% | 344,389 |
| 2025-09-16 | 49.34 | 49.36 | 48.54 | 49.02 | -0.10% | 761,392 |
| 2025-09-15 | 48.17 | 49.07 | 48.03 | 49.07 | +1.13% | 521,236 |
| 2025-09-12 | 49.45 | 49.64 | 48.44 | 48.52 | +0.00% | 225,827 |
| 2025-09-11 | 47.97 | 48.58 | 47.01 | 48.52 | -1.34% | 1,466,698 |
| 2025-09-10 | 49.62 | 49.78 | 48.62 | 49.18 | -0.34% | 322,467 |
| 2025-09-09 | 49.35 | 49.49 | 49.14 | 49.35 | -0.38% | 385,643 |
| 2025-09-08 | 48.83 | 49.54 | 48.83 | 49.54 | +0.26% | 179,103 |
| 2025-09-05 | 49.68 | 49.92 | 48.97 | 49.41 | +0.61% | 255,177 |
| 2025-09-04 | 48.94 | 49.32 | 48.78 | 49.11 | +0.70% | 342,920 |
| 2025-09-03 | 50.00 | 50.13 | 48.77 | 48.77 | -3.41% | 632,861 |
| 2025-09-02 | 50.41 | 50.65 | 49.96 | 50.49 | +0.16% | 337,856 |
| 2025-09-01 | 50.15 | 50.51 | 50.11 | 50.41 | -0.20% | 242,480 |
| 2025-08-29 | 50.63 | 50.97 | 50.28 | 50.51 | +0.02% | 388,775 |
| 2025-08-28 | 50.63 | 50.84 | 50.19 | 50.50 | +0.86% | 376,195 |
| 2025-08-27 | 49.82 | 50.30 | 49.50 | 50.07 | +1.27% | 277,085 |
| 2025-08-26 | 49.70 | 49.83 | 49.20 | 49.44 | -0.36% | 733,925 |
| 2025-08-25 | 50.00 | 50.12 | 49.52 | 49.62 | +0.83% | 554,319 |
| 2025-08-22 | 49.13 | 49.55 | 48.90 | 49.21 | -0.12% | 808,022 |
| 2025-08-21 | 48.73 | 49.57 | 48.60 | 49.27 | +0.90% | 551,443 |
| 2025-08-20 | 48.79 | 49.22 | 48.43 | 48.83 | +1.20% | 525,199 |
| 2025-08-19 | 48.16 | 48.52 | 48.00 | 48.25 | +0.27% | 491,949 |
| 2025-08-18 | 47.03 | 48.27 | 46.77 | 48.12 | +2.62% | 800,440 |
| 2025-08-15 | 46.70 | 47.47 | 46.35 | 46.89 | +0.95% | 782,070 |
| 2025-08-14 | 47.45 | 47.57 | 46.38 | 46.45 | -2.11% | 1,249,669 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jun (+9.65%). Worst month: Mar (-8.88%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is SGH Ltd's (SGH.AX) latest close?
45.87 on 2026-08-07, from the Closelook data lake's daily price record.
What is SGH.AX's 52-week high and low?
52.00 high and 37.26 low over the trailing 52 weeks, as of 2026-08-07.
What is SGH Ltd's strongest and weakest month historically?
Historically, SGH.AX's strongest calendar month has been Jun (average +9.65%) and its weakest Mar (average -8.88%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 405 daily bars in the Closelook data lake.