Star Entertainment Group Limited Historical Data - SGR | ADVFN

Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
Stocks
Australia
ASX
Star Entertainment Group Limited (SGR)
Star Entertainment Group Limited (SGR) Historical

Star Entertainment Group Limited (SGR)

0.4025

-0.015

(-3.59%)

Closed April 25 2:00AM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.0575	-12.5	0.46	0.55	0.4	44875151	0.41928485	DE
4	-0.1225	-23.3333333333	0.525	0.575	0.4	22373479	0.46699021	DE
12	-0.1225	-23.3333333333	0.525	3.13	0.4	17251710	0.48730867	DE
26	-0.1925	-32.3529411765	0.595	3.3	0.4	15945477	0.50879893	DE
52	-0.8875	-68.7984496124	1.29	3.41	0.4	12506942	0.67044883	DE
156	-3.3875	-89.3799472296	3.79	5	0.4	7295935	1.51795442	DE
260	-4.0175	-90.8936651584	4.42	5	0.4	6261760	2.08958252	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713939300	0.4025	-0.015	-3.59	0.42	0.4225	0.4	23853926
1713852900	0.4175	-0.0025	-0.60	0.42	0.4275	0.415	20597437
1713766500	0.42	0	0.00	0.425	0.425	0.405	23365016
1713507300	0.42	-0.0025	-0.59	0.42	0.55	0.405	32663148
1713420900	0.4225	0.0075	1.81	0.415	0.43	0.4125	21868380
1713334500	0.415	-0.005	-1.19	0.425	0.425	0.4069999	43026745
1713248100	0.42	-0.065	-13.40	0.46	0.46	0.4125	103452468
1713161700	0.485	-0.0175	-3.48	0.485	0.5	0.475	25607034
1712902500	0.5024999	-0.045	-8.22	0.545	0.545	0.49	58930756
1712816100	0.5475	-0.0125	-2.23	0.55	0.555	0.54	4787133
1712729700	0.56	0.025	4.67	0.545	0.5649999	0.545	13868106
1712643300	0.535	-0.01	-1.83	0.535	0.54	0.53	1645811
1712553300	0.545	0	0.00	0.545	0.545	0.545	0
1712294100	0.545	-0.005	-0.91	0.54	0.545	0.535	5348195
1712207700	0.55	0.005	0.92	0.55	0.5575	0.54	5178803
1712121300	0.545	-0.02	-3.54	0.56	0.56	0.535	12914091
1712034900	0.5649999	-0.0025	-0.44	0.575	0.575	0.55	11764334
1711602900	0.5675	0.0075	1.34	0.5649999	0.5699999	0.557	11817580
1711516500	0.56	0.01	1.82	0.545	0.56	0.545	7705695
1711430100	0.55	0.02	3.77	0.525	0.55	0.5225	11580228
1711343700	0.53	-0.0075	-1.40	0.55	0.5699999	0.52	15499582
1711084500	0.5375	0.0125	2.38	0.53	3.13	0.52	8764774
1710998100	0.525	0.01	1.94	0.52	0.56	0.52	6299747
1710911700	0.515	-0.005	-0.96	0.53	0.535	0.515	5290620
1710825300	0.52	0.015	2.97	0.505	0.525	0.5	8266099
1710738900	0.505	0	0.00	0.505	0.51	0.4975	7701776
1710479700	0.505	-0.015	-2.88	0.515	0.52	0.5	21593285
1710393300	0.52	-0.007	-1.33	0.525	0.527	0.512	7982118
1710306900	0.527	-0.0005	-0.09	0.535	0.535	0.515	8805273
1710220500	0.5275	-0.0025	-0.47	0.53	0.535	0.522	7254552
1710134100	0.53	-0.02	-3.64	0.54	0.545	0.527	5683610
1709874900	0.55	0.025	4.76	0.53	0.55	0.53	6779345
1709788500	0.525	0.005	0.96	0.525	0.535	0.52	5594875
1709702100	0.52	0.015	2.97	0.51	0.525	0.502	7366680
1709615700	0.505	-0.015	-2.88	0.515	0.52	0.505	6860055
1709529300	0.52	0	0.00	0.525	0.54	0.5074999	10398535
1709270100	0.52	0.005	0.97	0.52	0.5375	0.5175	14674029
1709183700	0.515	0.035	7.29	0.48	0.525	0.47	29971736
1709097300	0.48	0.0175	3.78	0.465	0.48	0.45	18947487
1709010900	0.4625	-0.0075	-1.60	0.47	0.47	0.455	6364617
1708924500	0.47	0.02	4.44	0.45	0.475	0.45	17606165
1708665300	0.45	-0.0025	-0.55	0.445	0.455	0.437	18488936
1708578900	0.4525	-0.0125	-2.69	0.46	0.95	0.445	20484192
1708492500	0.465	0.015	3.33	0.455	0.48	0.445	30479367
1708406100	0.45	-0.105	-18.92	0.455	0.47	0.415	133580546
1708319700	0.555	0	0.00	0.555	0.555	0.555	0
1708060500	0.555	0	0.00	0.56	0.5649999	0.44	6852542
1707974100	0.555	0.02	3.74	0.545	0.5575	0.54	8048936
1707887700	0.535	0.005	0.94	0.525	0.545	0.5175	7369238
1707801300	0.53	-0.0025	-0.47	0.535	0.535	0.52	10326846
1707714900	0.5325	-0.0175	-3.18	0.55	0.56	0.53	11777282
1707455700	0.55	-0.015	-2.65	0.5649999	0.5649999	0.55	8959990
1707369300	0.5649999	0.0024999	0.44	0.56	0.5725	0.555	8603365
1707282900	0.5625	-0.0025	-0.44	0.5699999	0.58	0.56	8139029
1707196500	0.5649999	-0.0025	-0.44	0.55	0.5699999	0.55	5655243
1707110100	0.5675	-0.0075	-1.30	0.5699999	0.575	0.555	7774734
1706850900	0.575	0.025	4.55	0.55	0.585	0.55	21742293
1706764500	0.55	-0.005	-0.90	0.54	0.557	0.535	13819634
1706678100	0.555	0.035	6.73	0.525	0.56	0.515	21865224
1706591700	0.52	0	0.00	0.525	0.5325	0.515	8952480
1706505300	0.52	-0.02	-3.70	0.54	0.545	0.515	17254615
1706159700	0.54	0	0.00	0.535	0.55	0.53	10981451

Star Entertainment

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions