Australia markets closed

The Star Entertainment Group Limited (SGR.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.45000.0000 (0.00%)
At close: 04:10PM AEST
Time period:
12 Sept 2023 - 12 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Sept 20240.45000.45000.45000.45000.4500-
11 Sept 20240.45000.45000.45000.45000.4500-
10 Sept 20240.45000.45000.45000.45000.4500-
09 Sept 20240.45000.45000.45000.45000.4500-
06 Sept 20240.45000.45000.45000.45000.4500-
05 Sept 20240.45000.45000.45000.45000.4500-
04 Sept 20240.45000.45000.45000.45000.4500-
03 Sept 20240.45000.45000.45000.45000.4500-
02 Sept 20240.45000.45000.45000.45000.4500-
30 Aug 20240.45000.45000.45000.45000.4500-
29 Aug 20240.45500.46000.44500.45000.450011,613,488
28 Aug 20240.48500.48500.46000.46000.460016,095,226
27 Aug 20240.49500.49500.47500.48500.485017,547,314
26 Aug 20240.50000.50500.49500.49500.49506,005,382
23 Aug 20240.50000.50500.49500.49500.49504,476,160
22 Aug 20240.51000.51500.50500.50500.50502,774,978
21 Aug 20240.50000.51000.50000.51000.51004,770,220
20 Aug 20240.52000.52500.50000.50000.500010,824,432
19 Aug 20240.52500.52500.51500.52000.52002,453,237
16 Aug 20240.52500.52750.52000.52500.52509,055,081
15 Aug 20240.52500.53000.51500.51500.51503,954,366
14 Aug 20240.52500.53500.52000.52000.52004,988,714
13 Aug 20240.51500.52000.50750.51500.51503,210,074
12 Aug 20240.51500.52250.51000.51500.51504,149,935
09 Aug 20240.52000.52500.51000.51500.51505,386,161
08 Aug 20240.51500.52000.50000.50500.50509,089,675
07 Aug 20240.52000.52500.50750.51500.51506,717,705
06 Aug 20240.51500.53500.51500.51500.51507,526,749
05 Aug 20240.54500.55000.52000.52500.525015,143,533
02 Aug 20240.56000.56000.54000.56000.560012,459,970
01 Aug 20240.57500.58250.56000.57500.57508,958,133
31 July 20240.58000.58250.56500.58000.580012,872,575
30 July 20240.57000.58000.55000.58000.580014,311,113
29 July 20240.52000.58500.51000.58500.585028,391,512
26 July 20240.50000.52500.49750.51000.510016,457,185
25 July 20240.50000.50500.49000.49500.495012,173,940
24 July 20240.51500.52250.50000.50500.50508,398,662
23 July 20240.50500.52500.50250.51500.515013,063,923
22 July 20240.50500.51000.49500.50000.50005,341,324
19 July 20240.49000.50500.49000.50500.50509,788,713
18 July 20240.50500.50750.49500.50000.50004,302,162
17 July 20240.50000.50750.49750.50500.50506,795,912
16 July 20240.50000.50500.49000.49500.49505,803,431
15 July 20240.50500.51000.49500.50500.505010,994,320
12 July 20240.50500.51000.50000.51000.51008,244,213
11 July 20240.51000.51500.49750.50000.50007,290,689
10 July 20240.49000.51000.48750.50500.505015,700,165
09 July 20240.49000.49500.48250.49000.49008,694,205
08 July 20240.48000.49000.47000.48500.48509,657,995
05 July 20240.46500.48000.46500.48000.48003,043,321
04 July 20240.48500.48500.46500.47000.470011,358,152
03 July 20240.48000.48250.47500.48000.48004,759,630
02 July 20240.49000.49250.46750.47500.475012,865,970
01 July 20240.49500.50500.48500.49500.495013,362,615
28 June 20240.49500.52000.49000.49000.490040,383,810
27 June 20240.46500.49500.46250.48000.480031,104,751
26 June 20240.48000.48000.46000.46500.465020,642,087
25 June 20240.45500.46500.45000.46500.465013,130,531
24 June 20240.48000.48000.45000.47000.470017,235,760
21 June 20240.50000.50000.48750.49000.490016,308,697
20 June 20240.48500.50000.48000.50000.500012,191,914
19 June 20240.49000.49500.48000.49000.49006,199,622
18 June 20240.50000.50750.48500.49000.490010,486,548
17 June 20240.48500.49500.48000.49500.49506,390,446
14 June 20240.48500.49500.47000.49000.49007,555,396
13 June 20240.47500.48000.47000.48000.48005,405,221
12 June 20240.47500.48000.46750.47500.47505,410,344
11 June 20240.48500.48500.46500.47000.470013,419,752
07 June 20240.49000.49500.48000.49000.49005,122,387
06 June 20240.49000.49500.47500.48500.48505,289,200
05 June 20240.49000.49250.47500.48500.485012,243,616
04 June 20240.46500.49500.46500.48500.485010,982,705
03 June 20240.46000.46750.45500.46500.46504,944,273
31 May 20240.47500.48000.45000.45000.450016,470,378
30 May 20240.45500.47000.45250.46000.46005,436,325
29 May 20240.48000.48000.46000.46000.460012,330,838
28 May 20240.48500.49000.48000.48000.48005,512,580
27 May 20240.48000.48750.47000.48000.48007,255,474
24 May 20240.47000.48000.46500.47500.475010,538,467
23 May 20240.48500.48500.47500.48000.48006,655,173
22 May 20240.50500.50500.48000.48500.485017,330,394
21 May 20240.50000.53000.48500.50000.500045,591,381
20 May 20240.53000.56000.51000.54000.540094,396,239
17 May 20240.45500.46500.44500.45000.45008,492,312
16 May 20240.44000.46000.44000.46000.46006,658,092
15 May 20240.44500.45500.43500.44000.44004,870,679
14 May 20240.44500.45500.44000.44500.44505,702,567
13 May 20240.45500.45500.43750.45000.45006,175,694
10 May 20240.44500.45750.44000.45000.45004,418,056
09 May 20240.45500.45500.44000.44500.44507,743,100
08 May 20240.47500.47500.45500.45500.455014,105,724
07 May 20240.43000.46500.43000.46500.465022,833,825
06 May 20240.43500.44500.42500.43500.435020,238,274
03 May 20240.42000.44000.41500.43500.435021,009,115
02 May 20240.40500.41500.39500.41000.410018,240,293
01 May 20240.39000.41000.38500.40000.400016,528,850
30 Apr 20240.41500.42250.40500.40500.405011,988,816
29 Apr 20240.39500.42750.39500.41500.415046,043,986
26 Apr 20240.40000.40000.38500.39000.390020,056,990
24 Apr 20240.42000.42250.40000.40000.400023,853,926
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...