Australia markets closed

The Star Entertainment Group Limited (SGR.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.5050-0.0400 (-7.34%)
At close: 04:11PM AEST
Time period:
14 Apr 2023 - 14 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Apr 20240.54500.54500.49000.50500.505058,930,756
11 Apr 20240.55000.55500.54000.54500.54504,787,133
10 Apr 20240.54500.56500.54500.56000.560013,868,106
09 Apr 20240.53500.54000.53000.54000.54001,645,811
08 Apr 20240.54500.54500.53000.53000.53007,251,424
05 Apr 20240.54000.54500.53500.54000.54005,397,825
04 Apr 20240.55000.55750.54000.54500.54505,191,655
03 Apr 20240.56000.56000.53500.54000.540012,974,941
02 Apr 20240.57500.57500.55000.55500.555011,834,777
28 Mar 20240.56500.57500.55750.57500.575011,844,070
27 Mar 20240.54500.56500.54500.56500.56507,905,695
26 Mar 20240.52500.55000.52250.55000.550011,616,404
25 Mar 20240.55000.57000.52000.52500.525015,538,526
22 Mar 20240.53000.54750.52750.54000.54008,778,429
21 Mar 20240.52000.53250.52000.52500.52506,299,747
20 Mar 20240.53000.53500.51500.51500.51505,290,620
19 Mar 20240.50500.53000.50000.53000.53008,308,783
18 Mar 20240.50500.51000.49750.51000.51007,701,776
15 Mar 20240.51500.52000.50000.51000.510021,593,285
14 Mar 20240.52500.52750.51250.52000.52008,093,210
13 Mar 20240.53500.53500.51500.53000.53008,805,273
12 Mar 20240.53000.53500.52250.53000.53007,254,552
11 Mar 20240.54000.54500.52750.53000.53005,683,610
08 Mar 20240.53000.55000.53000.54500.54506,779,345
07 Mar 20240.52500.53500.52000.53000.53005,602,177
06 Mar 20240.51000.52500.50250.52000.52007,366,680
05 Mar 20240.51500.52000.50500.51000.51007,102,796
04 Mar 20240.52500.54000.50750.51500.515010,398,535
01 Mar 20240.52000.53750.51750.52000.520014,740,679
29 Feb 20240.48000.52500.47000.52000.520030,089,049
28 Feb 20240.46500.48000.45000.48000.480018,947,487
27 Feb 20240.47000.47000.45500.46500.46506,364,617
26 Feb 20240.45000.47500.45000.47000.470017,606,165
23 Feb 20240.44500.45500.43750.44500.445018,546,021
22 Feb 20240.46000.46000.44500.45000.450020,484,192
21 Feb 20240.45500.48000.44500.46500.465030,568,157
20 Feb 20240.45500.47000.41500.45000.4500133,580,546
19 Feb 20240.56000.56000.56000.56000.5600-
16 Feb 20240.56000.56500.55000.56000.56006,852,542
15 Feb 20240.54500.55750.54000.55000.55008,147,395
14 Feb 20240.52500.54500.51750.54000.54008,129,832
13 Feb 20240.53500.53500.52000.53000.530010,337,754
12 Feb 20240.55000.56000.53000.53500.535011,803,422
09 Feb 20240.56500.56500.55000.55000.55009,921,451
08 Feb 20240.56000.57250.55500.56500.56508,603,365
07 Feb 20240.57000.58000.56000.56000.56008,151,797
06 Feb 20240.55000.57000.55000.56500.56505,655,243
05 Feb 20240.57000.57500.55500.57000.57007,774,734
02 Feb 20240.55000.58500.55000.57500.575021,742,293
01 Feb 20240.54000.55750.53500.54500.545013,819,634
31 Jan 20240.52500.56000.51500.56000.560021,867,042
30 Jan 20240.52500.53250.51500.53000.53008,952,480
29 Jan 20240.54000.54500.51500.51500.515017,254,615
25 Jan 20240.53500.55000.53000.54000.540010,981,451
24 Jan 20240.52000.54000.51500.53500.53506,910,303
23 Jan 20240.51500.52500.51000.52500.52505,420,204
22 Jan 20240.49000.51500.49000.51500.51507,674,039
19 Jan 20240.50500.51500.48500.49000.490056,818,168
18 Jan 20240.50000.50500.49000.50000.500013,834,982
17 Jan 20240.50500.51750.50000.50000.50008,177,644
16 Jan 20240.50000.51500.49000.51000.510016,981,421
15 Jan 20240.52500.52500.49500.51000.510014,035,335
12 Jan 20240.54000.54000.51500.52000.520019,771,747
11 Jan 20240.54500.55000.53000.54500.545013,760,308
10 Jan 20240.56000.58500.54500.55000.550032,740,651
09 Jan 20240.53000.55500.52000.55500.555023,184,248
08 Jan 20240.51500.52750.50750.52000.520028,751,656
05 Jan 20240.52000.53000.51000.52000.520012,252,703
04 Jan 20240.51500.52500.50500.52000.52006,510,948
03 Jan 20240.51500.52000.51000.51500.51505,304,783
02 Jan 20240.52000.53000.52000.52500.52506,456,910
29 Dec 20230.52000.53000.51500.51500.51507,536,222
28 Dec 20230.52500.53000.51500.52500.52505,877,443
27 Dec 20230.52000.53500.51000.52000.520012,123,014
22 Dec 20230.52000.52250.50500.51000.51006,938,571
21 Dec 20230.52500.52500.51000.51000.51008,697,410
20 Dec 20230.53000.53500.52000.53000.53009,656,472
19 Dec 20230.52500.53000.51500.52500.52505,978,165
18 Dec 20230.51000.53500.50000.53000.53008,992,879
15 Dec 20230.51500.52000.50500.51500.515038,266,316
14 Dec 20230.49500.51000.48500.50500.505014,682,413
13 Dec 20230.46000.48250.45500.48000.480019,681,161
12 Dec 20230.46500.47750.45500.46000.460030,421,690
11 Dec 20230.52000.52500.47000.47500.475041,091,502
08 Dec 20230.53000.53000.51500.52000.520022,445,576
07 Dec 20230.56000.56250.53000.53500.535014,030,259
06 Dec 20230.53500.57000.53250.56000.560030,136,458
05 Dec 20230.54000.54500.52500.53000.53008,742,559
04 Dec 20230.52000.56000.51500.54500.545012,762,130
01 Dec 20230.51500.52000.50500.51000.51005,622,841
30 Nov 20230.52000.53000.51000.52500.525014,898,668
29 Nov 20230.50500.53750.50500.51500.515012,481,922
28 Nov 20230.50000.51500.49500.50500.50505,016,245
27 Nov 20230.50500.51000.49000.50500.505013,747,819
24 Nov 20230.51000.51250.49250.50000.500013,412,391
23 Nov 20230.53000.53000.49500.50000.500020,591,828
22 Nov 20230.53000.53500.51500.52500.525014,313,676
21 Nov 20230.54000.56750.53000.53500.535029,343,456
20 Nov 20230.56500.56500.53500.53500.535031,653,987
17 Nov 20230.55500.56750.55000.56000.560011,536,888
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...