Australia markets open in 5 hours 53 minutes

The Star Entertainment Group Limited (SGR.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
1.4800+0.0150 (+1.02%)
At close: 04:10PM AEDT
Time period:
23 Mar 2022 - 23 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
22 Mar 20231.47501.49001.44201.48001.480038,396,999
22 Mar 20231.47501.49001.44251.48001.480038,418,909
21 Mar 20231.46001.47501.44001.46501.46505,107,488
20 Mar 20231.42501.46001.41001.42001.420023,647,942
17 Mar 20231.40001.45501.40001.45501.455029,225,969
16 Mar 20231.45001.45251.38001.40001.400018,504,648
15 Mar 20231.43501.45501.42001.43501.43508,632,999
14 Mar 20231.43501.44001.41751.44001.44009,185,071
13 Mar 20231.45501.47001.44501.44501.44507,577,177
10 Mar 20231.46001.47501.45001.46501.465010,323,080
09 Mar 20231.43501.49501.43501.49001.49009,511,686
08 Mar 20231.45001.46501.43501.43501.43507,567,263
07 Mar 20231.50001.52001.45251.46001.460017,262,220
06 Mar 20231.48001.51501.43001.50001.500013,538,538
03 Mar 20231.48501.50001.47001.49001.49006,808,448
02 Mar 20231.45001.50001.45001.50001.500014,122,648
01 Mar 20231.46001.49001.44001.44001.440010,589,328
28 Feb 20231.49001.49001.45001.47501.475013,970,565
27 Feb 20231.53001.54001.43501.49001.490017,007,628
24 Feb 20231.40001.55001.38501.52001.520030,864,302
23 Feb 20231.40001.40001.40001.40001.4000-
22 Feb 20231.40001.40001.40001.40001.4000-
21 Feb 20231.39081.40691.36781.40001.40006,265,329
20 Feb 20231.37241.40001.35631.39541.39546,095,474
17 Feb 20231.33551.37241.32631.37241.37246,713,006
16 Feb 20231.35861.39541.30331.35391.353925,020,004
15 Feb 20231.20201.35861.20201.35391.353941,073,229
14 Feb 20231.45501.46001.28501.28501.285047,180,333
13 Feb 20231.73001.75001.46501.48501.485058,099,192
10 Feb 20231.88001.88501.86001.87501.87502,327,656
09 Feb 20231.90501.90501.87001.90001.90002,765,147
08 Feb 20231.89501.91001.88001.89501.89503,947,150
07 Feb 20231.90501.94251.89001.90001.90005,099,665
06 Feb 20231.90001.92501.88501.92001.92003,577,733
03 Feb 20231.92501.94001.90001.90001.900012,417,858
02 Feb 20231.96001.96001.91501.92501.92502,549,634
01 Feb 20231.96001.98001.92251.93001.93004,045,483
31 Jan 20231.93001.94001.91001.94001.94008,634,635
30 Jan 20231.89001.93501.89001.93001.930010,909,350
27 Jan 20231.89001.90501.86501.88001.88003,441,194
25 Jan 20231.90501.90501.85001.88501.88505,115,255
24 Jan 20231.90001.91501.88001.89001.89004,218,719
23 Jan 20231.89501.90001.86501.88001.88002,611,225
20 Jan 20231.91001.91001.85501.88001.88006,222,276
19 Jan 20231.93001.93001.88501.90001.90003,677,622
18 Jan 20231.92001.95751.91001.91001.910010,541,968
17 Jan 20231.90001.91751.88251.90501.90505,061,284
16 Jan 20231.92001.93501.89501.89501.89502,770,415
13 Jan 20231.87501.95501.87501.93001.93007,557,061
12 Jan 20231.86501.87501.85001.86501.86505,722,323
11 Jan 20231.80501.87001.80001.86501.86504,002,420
10 Jan 20231.81001.82251.79751.80501.80504,693,621
09 Jan 20231.83001.83001.80001.82001.82005,152,691
06 Jan 20231.82501.82501.78751.81001.81004,537,487
05 Jan 20231.82001.84501.80001.83501.83504,211,620
04 Jan 20231.84001.84501.79501.81501.81504,798,615
03 Jan 20231.80001.82751.75501.81501.81506,442,980
30 Dec 20221.80001.81001.77001.77001.77004,889,295
29 Dec 20221.80001.81251.76501.79501.79508,133,302
28 Dec 20221.90001.90501.82001.83001.83006,137,789
23 Dec 20221.96001.97501.88501.88501.88506,856,087
22 Dec 20221.99002.01001.97001.98001.98005,710,705
21 Dec 20221.96002.03001.94501.98501.985010,495,721
20 Dec 20222.11002.11501.90501.92001.920020,569,107
19 Dec 20222.42002.42002.12002.12002.120019,379,981
16 Dec 20222.52002.58002.51502.58002.58004,776,941
15 Dec 20222.57002.60502.51502.53002.53004,097,085
14 Dec 20222.61002.64502.58002.60002.60002,338,428
13 Dec 20222.59002.60002.56002.59002.59002,762,452
12 Dec 20222.61002.67002.58002.58002.58007,060,159
09 Dec 20222.57002.57002.54502.54502.5450113,336
08 Dec 20222.56002.57002.52002.53002.53002,104,628
07 Dec 20222.55002.59502.54002.58002.58003,231,198
06 Dec 20222.62002.62002.56002.56002.56002,204,237
05 Dec 20222.63002.64002.60002.60002.60001,346,383
02 Dec 20222.68002.68002.62002.62002.62003,179,825
01 Dec 20222.71002.74002.65002.65002.65004,308,170
30 Nov 20222.71002.73502.66502.71002.71003,140,569
29 Nov 20222.71002.71002.68002.70002.70002,221,749
28 Nov 20222.73002.73002.68002.70002.70001,961,889
25 Nov 20222.74002.75502.71502.72002.72001,203,614
24 Nov 20222.72002.75002.69002.69002.69003,335,066
23 Nov 20222.82002.82002.64002.72002.72007,827,660
22 Nov 20222.92002.96502.84002.88002.88005,108,083
21 Nov 20222.92002.94002.90002.92002.9200968,350
18 Nov 20222.95002.95002.91002.92002.92004,212,082
17 Nov 20222.93002.95002.89502.93002.93003,625,134
16 Nov 20222.94002.94002.89002.92002.92002,209,793
15 Nov 20222.98002.98502.95002.95002.9500923,357
14 Nov 20222.99003.00002.94002.99002.99002,651,684
11 Nov 20223.05003.05002.93002.97002.97002,532,317
10 Nov 20223.00003.00002.96002.96002.96001,450,859
09 Nov 20222.99003.01002.96002.99002.99001,269,033
08 Nov 20222.88002.98002.88002.98002.98001,553,151
07 Nov 20222.94002.98002.90002.92002.92001,925,641
04 Nov 20222.94002.99002.93002.98002.98001,888,976
03 Nov 20222.96002.97502.93502.95002.95001,059,361
02 Nov 20223.00003.08002.99003.01003.01005,548,779
01 Nov 20222.96003.01002.95003.01003.01002,641,666
31 Oct 20222.92002.94002.89502.94002.94002,981,452
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...