SGH Limited SGH

ASX · Australia · Distribution Services

AUD 36.98-0.54 (-1.44%)

Market closed· Oct 1, 2026, 6:14 AM UTC· AUD · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	AUD 36.98	-1.44%	AUD 37.06	AUD 37.42	AUD 36.72	702.57K
2026-09-30	AUD 37.52	+3.19%	AUD 36.53	AUD 37.95	AUD 36.51	814.98K
2026-09-29	AUD 36.36	+0.72%	AUD 36.30	AUD 36.43	AUD 36.05	860.91K
2026-09-28	AUD 36.10	-0.28%	AUD 36.12	AUD 36.19	AUD 35.85	346.23K
2026-09-25	AUD 36.20	-1.79%	AUD 36.58	AUD 36.93	AUD 35.36	775.94K
2026-09-24	AUD 36.86	+0.46%	AUD 36.01	AUD 36.92	AUD 35.97	538.50K
2026-09-23	AUD 36.69	+0.49%	AUD 36.75	AUD 36.95	AUD 36.48	453.86K
2026-09-22	AUD 36.51	+0.30%	AUD 36.63	AUD 36.69	AUD 36.16	402.23K
2026-09-21	AUD 36.40	-1.38%	AUD 36.75	AUD 36.75	AUD 36.37	331.72K
2026-09-18	AUD 36.91	+0.22%	AUD 36.99	AUD 37.25	AUD 36.61	1.54M
2026-09-17	AUD 36.83	+0.08%	AUD 36.97	AUD 37.26	AUD 36.83	860.18K
2026-09-16	AUD 36.80	+1.49%	AUD 36.46	AUD 37.14	AUD 36.46	717.29K
2026-09-15	AUD 36.26	-0.93%	AUD 36.95	AUD 37.32	AUD 36.26	655.46K
2026-09-14	AUD 36.60	-2.94%	AUD 37.80	AUD 37.97	AUD 36.60	638.34K
2026-09-11	AUD 37.71	-0.61%	AUD 37.51	AUD 38.02	AUD 37.42	638.01K
2026-09-10	AUD 37.94	-0.99%	AUD 37.50	AUD 38.10	AUD 37.32	719.64K
2026-09-09	AUD 38.32	-0.10%	AUD 38.05	AUD 38.38	AUD 37.85	497.21K
2026-09-08	AUD 38.36	-1.59%	AUD 39.00	AUD 39.47	AUD 38.30	615.66K
2026-09-07	AUD 38.98	+1.51%	AUD 38.31	AUD 38.99	AUD 38.25	323.35K
2026-09-04	AUD 38.40	+0.18%	AUD 38.68	AUD 38.81	AUD 38.28	909.66K
2026-09-03	AUD 38.33	-0.80%	AUD 38.72	AUD 38.97	AUD 38.33	592.60K
2026-09-02	AUD 38.64	-1.93%	AUD 38.60	AUD 38.85	AUD 38.22	850.30K
2026-09-01	AUD 39.40	-0.53%	AUD 39.20	AUD 39.75	AUD 38.88	497.32K
2026-08-31	AUD 39.61	+0.03%	AUD 39.60	AUD 40.12	AUD 39.11	841.62K
2026-08-28	AUD 39.60	-0.10%	AUD 39.81	AUD 39.88	AUD 39.44	578.67K
2026-08-27	AUD 39.64	-0.95%	AUD 40.54	AUD 40.64	AUD 39.64	761.13K
2026-08-26	AUD 40.02	-1.01%	AUD 39.65	AUD 40.39	AUD 39.60	637.75K
2026-08-25	AUD 40.43	+0.55%	AUD 40.30	AUD 40.65	AUD 40.11	377.09K
2026-08-24	AUD 40.21	-0.49%	AUD 40.40	AUD 40.80	AUD 40.09	422.58K
2026-08-21	AUD 40.41	-1.29%	AUD 41.18	AUD 41.24	AUD 40.39	603.62K
2026-08-20	AUD 40.94	+1.61%	AUD 40.30	AUD 41.12	AUD 39.70	1.31M
2026-08-19	AUD 40.29	-2.85%	AUD 41.10	AUD 41.21	AUD 40.15	896.48K
2026-08-18	AUD 41.47	-0.86%	AUD 41.47	AUD 42.13	AUD 41.42	571.61K
2026-08-17	AUD 41.83	+1.28%	AUD 41.58	AUD 42.18	AUD 40.94	885.63K
2026-08-14	AUD 41.30	+0.68%	AUD 41.10	AUD 41.73	AUD 40.24	1.58M
2026-08-13	AUD 41.02	-1.47%	AUD 42.25	AUD 43.10	AUD 41.02	1.41M
2026-08-12	AUD 41.63	+0.12%	AUD 40.67	AUD 42.21	AUD 40.40	1.56M
2026-08-11	AUD 41.58	-10.27%	AUD 43.23	AUD 43.63	AUD 40.65	3.27M
2026-08-10	AUD 46.34	+1.02%	AUD 45.63	AUD 46.34	AUD 45.14	515.22K
2026-08-07	AUD 45.87	-1.25%	AUD 46.90	AUD 47.00	AUD 45.80	425.04K
2026-08-06	AUD 46.45	+0.28%	AUD 45.87	AUD 46.76	AUD 45.87	496.36K
2026-08-05	AUD 46.32	+1.74%	AUD 45.84	AUD 46.55	AUD 45.63	277.98K
2026-08-04	AUD 45.53	+2.48%	AUD 44.71	AUD 45.72	AUD 44.71	290.94K
2026-08-03	AUD 44.43	+0.45%	AUD 44.28	AUD 44.70	AUD 43.40	305.38K
2026-07-31	AUD 44.23	+0.75%	AUD 44.45	AUD 44.59	AUD 44.07	414.16K
2026-07-30	AUD 43.90	-2.49%	AUD 44.51	AUD 44.78	AUD 43.86	278.48K
2026-07-29	AUD 45.02	+2.04%	AUD 44.63	AUD 45.47	AUD 44.54	348.77K
2026-07-28	AUD 44.12	+0.41%	AUD 43.65	AUD 44.12	AUD 43.17	357.40K
2026-07-27	AUD 43.94	+3.34%	AUD 43.38	AUD 43.94	AUD 43.10	341.42K
2026-07-24	AUD 42.52	-1.32%	AUD 43.14	AUD 43.35	AUD 42.37	551.26K
2026-07-23	AUD 43.09	-2.18%	AUD 44.23	AUD 44.47	AUD 42.91	557.07K
2026-07-22	AUD 44.05	-0.61%	AUD 44.22	AUD 44.33	AUD 43.44	501.60K
2026-07-21	AUD 44.32	+0.75%	AUD 43.98	AUD 44.36	AUD 43.53	305.88K
2026-07-20	AUD 43.99	+0.43%	AUD 43.80	AUD 44.25	AUD 43.46	290.93K
2026-07-17	AUD 43.80	-0.09%	AUD 43.84	AUD 44.25	AUD 43.72	230.60K
2026-07-16	AUD 43.84	0.00%	AUD 43.72	AUD 44.17	AUD 43.58	361.74K
2026-07-15	AUD 43.84	+0.48%	AUD 43.95	AUD 44.15	AUD 43.60	277.75K
2026-07-14	AUD 43.63	-1.38%	AUD 44.48	AUD 44.48	AUD 43.28	300.05K
2026-07-13	AUD 44.24	-0.07%	AUD 44.57	AUD 44.57	AUD 43.96	136.82K
2026-07-10	AUD 44.27	-0.18%	AUD 44.29	AUD 44.73	AUD 43.66	205.92K
2026-07-09	AUD 44.35	+1.14%	AUD 43.20	AUD 44.42	AUD 43.20	245.42K
2026-07-08	AUD 43.85	-1.77%	AUD 44.34	AUD 44.36	AUD 43.44	362.26K
2026-07-07	AUD 44.64	+0.38%	AUD 44.64	AUD 44.91	AUD 44.20	314.05K
2026-07-06	AUD 44.47	-0.31%	AUD 44.34	AUD 44.83	AUD 44.17	344.22K
2026-07-03	AUD 44.61	+3.00%	AUD 43.75	AUD 44.77	AUD 43.40	323.71K
2026-07-02	AUD 43.31	-4.98%	AUD 45.03	AUD 45.52	AUD 43.25	822.26K
2026-07-01	AUD 45.58	-2.27%	AUD 46.08	AUD 47.18	AUD 45.58	547.71K
2026-06-30	AUD 46.64	-0.26%	AUD 47.00	AUD 47.24	AUD 46.56	546.80K
2026-06-29	AUD 46.76	+0.58%	AUD 46.50	AUD 46.85	AUD 46.07	436.27K
2026-06-26	AUD 46.49	+2.24%	AUD 45.83	AUD 46.61	AUD 45.65	411.84K
2026-06-25	AUD 45.47	+0.89%	AUD 45.10	AUD 46.28	AUD 44.87	420.58K
2026-06-24	AUD 45.07	+2.18%	AUD 44.67	AUD 45.07	AUD 44.24	735.73K
2026-06-23	AUD 44.11	-1.03%	AUD 44.60	AUD 44.84	AUD 44.07	519.93K
2026-06-22	AUD 44.57	+3.00%	AUD 44.00	AUD 44.90	AUD 43.88	618.27K
2026-06-19	AUD 43.27	-0.83%	AUD 44.00	AUD 44.32	AUD 43.06	1.07M
2026-06-18	AUD 43.63	+2.73%	AUD 42.79	AUD 43.96	AUD 42.55	738.61K
2026-06-17	AUD 42.47	+1.22%	AUD 41.96	AUD 42.85	AUD 41.76	660.86K
2026-06-16	AUD 41.96	-1.48%	AUD 42.05	AUD 42.19	AUD 40.89	563.58K
2026-06-15	AUD 42.59	+2.60%	AUD 41.60	AUD 42.70	AUD 41.32	461.15K
2026-06-12	AUD 41.51	+0.70%	AUD 41.70	AUD 42.45	AUD 41.30	1.10M
2026-06-11	AUD 41.22	-1.86%	AUD 41.57	AUD 41.75	AUD 40.94	417.02K
2026-06-10	AUD 42.00	+0.96%	AUD 41.59	AUD 42.11	AUD 41.25	433.58K
2026-06-09	AUD 41.60	-0.76%	AUD 41.69	AUD 42.06	AUD 41.26	476.89K
2026-06-05	AUD 41.92	+0.65%	AUD 41.96	AUD 42.19	AUD 41.58	414.69K
2026-06-04	AUD 41.65	-0.74%	AUD 41.69	AUD 41.98	AUD 41.27	381.75K
2026-06-03	AUD 41.96	+2.09%	AUD 41.19	AUD 42.12	AUD 40.96	498.33K
2026-06-02	AUD 41.10	+0.05%	AUD 40.64	AUD 41.14	AUD 40.09	396.64K
2026-06-01	AUD 41.08	-0.29%	AUD 40.90	AUD 41.16	AUD 40.37	915.68K
2026-05-29	AUD 41.20	-0.56%	AUD 41.62	AUD 41.85	AUD 41.12	1.48M
2026-05-28	AUD 41.43	-0.14%	AUD 41.50	AUD 41.84	AUD 40.87	714.74K

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	AUD 36.98	-1.44%	AUD 37.06	AUD 37.42	AUD 36.72	702.57K
2026-09-30	AUD 37.52	+3.19%	AUD 36.53	AUD 37.95	AUD 36.51	814.98K
2026-09-29	AUD 36.36	+0.72%	AUD 36.30	AUD 36.43	AUD 36.05	860.91K
2026-09-28	AUD 36.10	-0.28%	AUD 36.12	AUD 36.19	AUD 35.85	346.23K
2026-09-25	AUD 36.20	-1.79%	AUD 36.58	AUD 36.93	AUD 35.36	775.94K
2026-09-24	AUD 36.86	+0.46%	AUD 36.01	AUD 36.92	AUD 35.97	538.50K
2026-09-23	AUD 36.69	+0.49%	AUD 36.75	AUD 36.95	AUD 36.48	453.86K
2026-09-22	AUD 36.51	+0.30%	AUD 36.63	AUD 36.69	AUD 36.16	402.23K
2026-09-21	AUD 36.40	-1.38%	AUD 36.75	AUD 36.75	AUD 36.37	331.72K
2026-09-18	AUD 36.91	+0.22%	AUD 36.99	AUD 37.25	AUD 36.61	1.54M
2026-09-17	AUD 36.83	+0.08%	AUD 36.97	AUD 37.26	AUD 36.83	860.18K
2026-09-16	AUD 36.80	+1.49%	AUD 36.46	AUD 37.14	AUD 36.46	717.29K
2026-09-15	AUD 36.26	-0.93%	AUD 36.95	AUD 37.32	AUD 36.26	655.46K
2026-09-14	AUD 36.60	-2.94%	AUD 37.80	AUD 37.97	AUD 36.60	638.34K
2026-09-11	AUD 37.71	-0.61%	AUD 37.51	AUD 38.02	AUD 37.42	638.01K
2026-09-10	AUD 37.94	-0.99%	AUD 37.50	AUD 38.10	AUD 37.32	719.64K
2026-09-09	AUD 38.32	-0.10%	AUD 38.05	AUD 38.38	AUD 37.85	497.21K
2026-09-08	AUD 38.36	-1.59%	AUD 39.00	AUD 39.47	AUD 38.30	615.66K
2026-09-07	AUD 38.98	+1.51%	AUD 38.31	AUD 38.99	AUD 38.25	323.35K
2026-09-04	AUD 38.40	+0.18%	AUD 38.68	AUD 38.81	AUD 38.28	909.66K
2026-09-03	AUD 38.33	-0.80%	AUD 38.72	AUD 38.97	AUD 38.33	592.60K
2026-09-02	AUD 38.64	-1.93%	AUD 38.60	AUD 38.85	AUD 38.22	850.30K
2026-09-01	AUD 39.40	-0.53%	AUD 39.20	AUD 39.75	AUD 38.88	497.32K
2026-08-31	AUD 39.61	+0.03%	AUD 39.60	AUD 40.12	AUD 39.11	841.62K
2026-08-28	AUD 39.60	-0.10%	AUD 39.81	AUD 39.88	AUD 39.44	578.67K
2026-08-27	AUD 39.64	-0.95%	AUD 40.54	AUD 40.64	AUD 39.64	761.13K
2026-08-26	AUD 40.02	-1.01%	AUD 39.65	AUD 40.39	AUD 39.60	637.75K
2026-08-25	AUD 40.43	+0.55%	AUD 40.30	AUD 40.65	AUD 40.11	377.09K
2026-08-24	AUD 40.21	-0.49%	AUD 40.40	AUD 40.80	AUD 40.09	422.58K
2026-08-21	AUD 40.41	-1.29%	AUD 41.18	AUD 41.24	AUD 40.39	603.62K
2026-08-20	AUD 40.94	+1.61%	AUD 40.30	AUD 41.12	AUD 39.70	1.31M
2026-08-19	AUD 40.29	-2.85%	AUD 41.10	AUD 41.21	AUD 40.15	896.48K
2026-08-18	AUD 41.47	-0.86%	AUD 41.47	AUD 42.13	AUD 41.42	571.61K
2026-08-17	AUD 41.83	+1.28%	AUD 41.58	AUD 42.18	AUD 40.94	885.63K
2026-08-14	AUD 41.30	+0.68%	AUD 41.10	AUD 41.73	AUD 40.24	1.58M
2026-08-13	AUD 41.02	-1.47%	AUD 42.25	AUD 43.10	AUD 41.02	1.41M
2026-08-12	AUD 41.63	+0.12%	AUD 40.67	AUD 42.21	AUD 40.40	1.56M
2026-08-11	AUD 41.58	-10.27%	AUD 43.23	AUD 43.63	AUD 40.65	3.27M
2026-08-10	AUD 46.34	+1.02%	AUD 45.63	AUD 46.34	AUD 45.14	515.22K
2026-08-07	AUD 45.87	-1.25%	AUD 46.90	AUD 47.00	AUD 45.80	425.04K
2026-08-06	AUD 46.45	+0.28%	AUD 45.87	AUD 46.76	AUD 45.87	496.36K
2026-08-05	AUD 46.32	+1.74%	AUD 45.84	AUD 46.55	AUD 45.63	277.98K
2026-08-04	AUD 45.53	+2.48%	AUD 44.71	AUD 45.72	AUD 44.71	290.94K
2026-08-03	AUD 44.43	+0.45%	AUD 44.28	AUD 44.70	AUD 43.40	305.38K
2026-07-31	AUD 44.23	+0.75%	AUD 44.45	AUD 44.59	AUD 44.07	414.16K
2026-07-30	AUD 43.90	-2.49%	AUD 44.51	AUD 44.78	AUD 43.86	278.48K
2026-07-29	AUD 45.02	+2.04%	AUD 44.63	AUD 45.47	AUD 44.54	348.77K
2026-07-28	AUD 44.12	+0.41%	AUD 43.65	AUD 44.12	AUD 43.17	357.40K
2026-07-27	AUD 43.94	+3.34%	AUD 43.38	AUD 43.94	AUD 43.10	341.42K
2026-07-24	AUD 42.52	-1.32%	AUD 43.14	AUD 43.35	AUD 42.37	551.26K
2026-07-23	AUD 43.09	-2.18%	AUD 44.23	AUD 44.47	AUD 42.91	557.07K
2026-07-22	AUD 44.05	-0.61%	AUD 44.22	AUD 44.33	AUD 43.44	501.60K
2026-07-21	AUD 44.32	+0.75%	AUD 43.98	AUD 44.36	AUD 43.53	305.88K
2026-07-20	AUD 43.99	+0.43%	AUD 43.80	AUD 44.25	AUD 43.46	290.93K
2026-07-17	AUD 43.80	-0.09%	AUD 43.84	AUD 44.25	AUD 43.72	230.60K
2026-07-16	AUD 43.84	0.00%	AUD 43.72	AUD 44.17	AUD 43.58	361.74K
2026-07-15	AUD 43.84	+0.48%	AUD 43.95	AUD 44.15	AUD 43.60	277.75K
2026-07-14	AUD 43.63	-1.38%	AUD 44.48	AUD 44.48	AUD 43.28	300.05K
2026-07-13	AUD 44.24	-0.07%	AUD 44.57	AUD 44.57	AUD 43.96	136.82K
2026-07-10	AUD 44.27	-0.18%	AUD 44.29	AUD 44.73	AUD 43.66	205.92K
2026-07-09	AUD 44.35	+1.14%	AUD 43.20	AUD 44.42	AUD 43.20	245.42K
2026-07-08	AUD 43.85	-1.77%	AUD 44.34	AUD 44.36	AUD 43.44	362.26K
2026-07-07	AUD 44.64	+0.38%	AUD 44.64	AUD 44.91	AUD 44.20	314.05K
2026-07-06	AUD 44.47	-0.31%	AUD 44.34	AUD 44.83	AUD 44.17	344.22K
2026-07-03	AUD 44.61	+3.00%	AUD 43.75	AUD 44.77	AUD 43.40	323.71K
2026-07-02	AUD 43.31	-4.98%	AUD 45.03	AUD 45.52	AUD 43.25	822.26K
2026-07-01	AUD 45.58	-2.27%	AUD 46.08	AUD 47.18	AUD 45.58	547.71K
2026-06-30	AUD 46.64	-0.26%	AUD 47.00	AUD 47.24	AUD 46.56	546.80K
2026-06-29	AUD 46.76	+0.58%	AUD 46.50	AUD 46.85	AUD 46.07	436.27K
2026-06-26	AUD 46.49	+2.24%	AUD 45.83	AUD 46.61	AUD 45.65	411.84K
2026-06-25	AUD 45.47	+0.89%	AUD 45.10	AUD 46.28	AUD 44.87	420.58K
2026-06-24	AUD 45.07	+2.18%	AUD 44.67	AUD 45.07	AUD 44.24	735.73K
2026-06-23	AUD 44.11	-1.03%	AUD 44.60	AUD 44.84	AUD 44.07	519.93K
2026-06-22	AUD 44.57	+3.00%	AUD 44.00	AUD 44.90	AUD 43.88	618.27K
2026-06-19	AUD 43.27	-0.83%	AUD 44.00	AUD 44.32	AUD 43.06	1.07M
2026-06-18	AUD 43.63	+2.73%	AUD 42.79	AUD 43.96	AUD 42.55	738.61K
2026-06-17	AUD 42.47	+1.22%	AUD 41.96	AUD 42.85	AUD 41.76	660.86K
2026-06-16	AUD 41.96	-1.48%	AUD 42.05	AUD 42.19	AUD 40.89	563.58K
2026-06-15	AUD 42.59	+2.60%	AUD 41.60	AUD 42.70	AUD 41.32	461.15K
2026-06-12	AUD 41.51	+0.70%	AUD 41.70	AUD 42.45	AUD 41.30	1.10M
2026-06-11	AUD 41.22	-1.86%	AUD 41.57	AUD 41.75	AUD 40.94	417.02K
2026-06-10	AUD 42.00	+0.96%	AUD 41.59	AUD 42.11	AUD 41.25	433.58K
2026-06-09	AUD 41.60	-0.76%	AUD 41.69	AUD 42.06	AUD 41.26	476.89K
2026-06-05	AUD 41.92	+0.65%	AUD 41.96	AUD 42.19	AUD 41.58	414.69K
2026-06-04	AUD 41.65	-0.74%	AUD 41.69	AUD 41.98	AUD 41.27	381.75K
2026-06-03	AUD 41.96	+2.09%	AUD 41.19	AUD 42.12	AUD 40.96	498.33K
2026-06-02	AUD 41.10	+0.05%	AUD 40.64	AUD 41.14	AUD 40.09	396.64K
2026-06-01	AUD 41.08	-0.29%	AUD 40.90	AUD 41.16	AUD 40.37	915.68K
2026-05-29	AUD 41.20	-0.56%	AUD 41.62	AUD 41.85	AUD 41.12	1.48M
2026-05-28	AUD 41.43	-0.14%	AUD 41.50	AUD 41.84	AUD 40.87	714.74K