Canada markets open in 4 hours 20 minutes

The Star Entertainment Group Limited (SGR.AX)

ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
0.4650+0.0300 (+6.90%)
At close: 04:10PM AEST
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
May 07, 20240.43000.46500.43000.46500.465022,833,825
May 06, 20240.43500.44500.42500.43500.435020,238,274
May 03, 20240.42000.44000.41500.43500.435021,009,115
May 02, 20240.40500.41500.39500.41000.410018,240,293
May 01, 20240.39000.41000.38500.40000.400016,528,850
Apr 30, 20240.41500.42250.40500.40500.405011,988,816
Apr 29, 20240.39500.42750.39500.41500.415046,043,986
Apr 26, 20240.40000.40000.38500.39000.390020,056,990
Apr 24, 20240.42000.42250.40000.40000.400023,853,926
Apr 23, 20240.42000.42750.41500.41500.415020,620,747
Apr 22, 20240.42500.42500.40500.41500.415023,365,016
Apr 19, 20240.42000.42500.40500.42000.420032,663,148
Apr 18, 20240.41500.43000.41250.42000.420021,868,380
Apr 17, 20240.42500.42500.40750.41500.415043,026,745
Apr 16, 20240.46000.46000.41250.41500.4150103,452,468
Apr 15, 20240.48500.50000.47500.48500.485025,628,898
Apr 12, 20240.54500.54500.49000.50500.505058,930,756
Apr 11, 20240.55000.55500.54000.54500.54504,787,133
Apr 10, 20240.54500.56500.54500.56000.560013,868,106
Apr 09, 20240.53500.54000.53000.54000.54001,645,811
Apr 08, 20240.54500.54500.53000.53000.53007,251,424
Apr 05, 20240.54000.54500.53500.54000.54005,397,825
Apr 04, 20240.55000.55750.54000.54500.54505,191,655
Apr 03, 20240.56000.56000.53500.54000.540012,974,941
Apr 02, 20240.57500.57500.55000.55500.555011,834,777
Mar 28, 20240.56500.57500.55750.57500.575011,844,070
Mar 27, 20240.54500.56500.54500.56500.56507,905,695
Mar 26, 20240.52500.55000.52250.55000.550011,616,404
Mar 25, 20240.55000.57000.52000.52500.525015,538,526
Mar 22, 20240.53000.54750.52750.54000.54008,778,429
Mar 21, 20240.52000.53250.52000.52500.52506,299,747
Mar 20, 20240.53000.53500.51500.51500.51505,290,620
Mar 19, 20240.50500.53000.50000.53000.53008,308,783
Mar 18, 20240.50500.51000.49750.51000.51007,701,776
Mar 15, 20240.51500.52000.50000.51000.510021,593,285
Mar 14, 20240.52500.52750.51250.52000.52008,093,210
Mar 13, 20240.53500.53500.51500.53000.53008,805,273
Mar 12, 20240.53000.53500.52250.53000.53007,254,552
Mar 11, 20240.54000.54500.52750.53000.53005,683,610
Mar 08, 20240.53000.55000.53000.54500.54506,779,345
Mar 07, 20240.52500.53500.52000.53000.53005,602,177
Mar 06, 20240.51000.52500.50250.52000.52007,366,680
Mar 05, 20240.51500.52000.50500.51000.51007,102,796
Mar 04, 20240.52500.54000.50750.51500.515010,398,535
Mar 01, 20240.52000.53750.51750.52000.520014,740,679
Feb 29, 20240.48000.52500.47000.52000.520030,089,049
Feb 28, 20240.46500.48000.45000.48000.480018,947,487
Feb 27, 20240.47000.47000.45500.46500.46506,364,617
Feb 26, 20240.45000.47500.45000.47000.470017,606,165
Feb 23, 20240.44500.45500.43750.44500.445018,546,021
Feb 22, 20240.46000.46000.44500.45000.450020,484,192
Feb 21, 20240.45500.48000.44500.46500.465030,568,157
Feb 20, 20240.45500.47000.41500.45000.4500133,580,546
Feb 19, 20240.56000.56000.56000.56000.5600-
Feb 16, 20240.56000.56500.55000.56000.56006,852,542
Feb 15, 20240.54500.55750.54000.55000.55008,147,395
Feb 14, 20240.52500.54500.51750.54000.54008,129,832
Feb 13, 20240.53500.53500.52000.53000.530010,337,754
Feb 12, 20240.55000.56000.53000.53500.535011,803,422
Feb 09, 20240.56500.56500.55000.55000.55009,921,451
Feb 08, 20240.56000.57250.55500.56500.56508,603,365
Feb 07, 20240.57000.58000.56000.56000.56008,151,797
Feb 06, 20240.55000.57000.55000.56500.56505,655,243
Feb 05, 20240.57000.57500.55500.57000.57007,774,734
Feb 02, 20240.55000.58500.55000.57500.575021,742,293
Feb 01, 20240.54000.55750.53500.54500.545013,819,634
Jan 31, 20240.52500.56000.51500.56000.560021,867,042
Jan 30, 20240.52500.53250.51500.53000.53008,952,480
Jan 29, 20240.54000.54500.51500.51500.515017,254,615
Jan 25, 20240.53500.55000.53000.54000.540010,981,451
Jan 24, 20240.52000.54000.51500.53500.53506,910,303
Jan 23, 20240.51500.52500.51000.52500.52505,420,204
Jan 22, 20240.49000.51500.49000.51500.51507,674,039
Jan 19, 20240.50500.51500.48500.49000.490056,818,168
Jan 18, 20240.50000.50500.49000.50000.500013,834,982
Jan 17, 20240.50500.51750.50000.50000.50008,177,644
Jan 16, 20240.50000.51500.49000.51000.510016,981,421
Jan 15, 20240.52500.52500.49500.51000.510014,035,335
Jan 12, 20240.54000.54000.51500.52000.520019,771,747
Jan 11, 20240.54500.55000.53000.54500.545013,760,308
Jan 10, 20240.56000.58500.54500.55000.550032,740,651
Jan 09, 20240.53000.55500.52000.55500.555023,184,248
Jan 08, 20240.51500.52750.50750.52000.520028,751,656
Jan 05, 20240.52000.53000.51000.52000.520012,252,703
Jan 04, 20240.51500.52500.50500.52000.52006,510,948
Jan 03, 20240.51500.52000.51000.51500.51505,304,783
Jan 02, 20240.52000.53000.52000.52500.52506,456,910
Dec 29, 20230.52000.53000.51500.51500.51507,536,222
Dec 28, 20230.52500.53000.51500.52500.52505,877,443
Dec 27, 20230.52000.53500.51000.52000.520012,123,014
Dec 22, 20230.52000.52250.50500.51000.51006,938,571
Dec 21, 20230.52500.52500.51000.51000.51008,697,410
Dec 20, 20230.53000.53500.52000.53000.53009,656,472
Dec 19, 20230.52500.53000.51500.52500.52505,978,165
Dec 18, 20230.51000.53500.50000.53000.53008,992,879
Dec 15, 20230.51500.52000.50500.51500.515038,266,316
Dec 14, 20230.49500.51000.48500.50500.505014,682,413
Dec 13, 20230.46000.48250.45500.48000.480019,681,161
Dec 12, 20230.46500.47750.45500.46000.460030,421,690
Dec 11, 20230.52000.52500.47000.47500.475041,091,502
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...