Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

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

SGR Star Entertainment Group Limited

0.39

-0.0125 (-3.11%)

Apr 26 2024 - Closed

Delayed by 20 minutes

SGR Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 26 2024	0.39	-0.0125	-3.11%	0.40	0.40	0.385	20,056,990
Apr 24 2024	0.4025	-0.015	-3.59%	0.42	0.4225	0.40	23,853,926
Apr 23 2024	0.4175	-0.0025	-0.60%	0.42	0.4275	0.415	20,597,437
Apr 22 2024	0.42	0.00	0.00%	0.425	0.425	0.405	23,365,016
Apr 19 2024	0.42	-0.0025	-0.59%	0.42	0.55	0.405	32,663,148
Apr 18 2024	0.4225	0.0075	1.81%	0.415	0.43	0.4125	21,868,380
Apr 17 2024	0.415	-0.005	-1.19%	0.425	0.425	0.407	43,026,745
Apr 16 2024	0.42	-0.065	-13.40%	0.46	0.46	0.4125	103,452,468
Apr 15 2024	0.485	-0.0175	-3.48%	0.485	0.50	0.475	25,607,034
Apr 12 2024	0.5025	-0.045	-8.22%	0.545	0.545	0.49	58,930,756
Apr 11 2024	0.5475	-0.0125	-2.23%	0.55	0.555	0.54	4,787,133
Apr 10 2024	0.56	0.025	4.67%	0.545	0.565	0.545	13,868,106
Apr 09 2024	0.535	-0.01	-1.83%	0.535	0.54	0.53	1,645,811
Apr 08 2024	0.545	0.00	0.00%	0.545	0.545	0.545	0.00
Apr 05 2024	0.545	-0.005	-0.91%	0.54	0.545	0.535	5,348,195
Apr 04 2024	0.55	0.005	0.92%	0.55	0.5575	0.54	5,178,803
Apr 03 2024	0.545	-0.02	-3.54%	0.56	0.56	0.535	12,914,091
Apr 02 2024	0.565	-0.0025	-0.44%	0.575	0.575	0.55	11,764,334
Mar 28 2024	0.5675	0.0075	1.34%	0.565	0.57	0.557	11,817,580
Mar 27 2024	0.56	0.01	1.82%	0.545	0.56	0.545	7,705,695
Mar 26 2024	0.55	0.02	3.77%	0.525	0.55	0.5225	11,580,228
Mar 25 2024	0.53	-0.0075	-1.40%	0.55	0.57	0.52	15,499,582
Mar 22 2024	0.5375	0.0125	2.38%	0.53	3.13	0.52	8,764,774
Mar 21 2024	0.525	0.01	1.94%	0.52	0.56	0.52	6,299,747
Mar 20 2024	0.515	-0.005	-0.96%	0.53	0.535	0.515	5,290,620
Mar 19 2024	0.52	0.015	2.97%	0.505	0.525	0.50	8,266,099
Mar 18 2024	0.505	0.00	0.00%	0.505	0.51	0.4975	7,701,776
Mar 15 2024	0.505	-0.015	-2.88%	0.515	0.52	0.50	21,593,285
Mar 14 2024	0.52	-0.007	-1.33%	0.525	0.527	0.512	7,982,118
Mar 13 2024	0.527	-0.0005	-0.09%	0.535	0.535	0.515	8,805,273
Mar 12 2024	0.5275	-0.0025	-0.47%	0.53	0.535	0.522	7,254,552
Mar 11 2024	0.53	-0.02	-3.64%	0.54	0.545	0.527	5,683,610
Mar 08 2024	0.55	0.025	4.76%	0.53	0.55	0.53	6,779,345
Mar 07 2024	0.525	0.005	0.96%	0.525	0.535	0.52	5,594,875
Mar 06 2024	0.52	0.015	2.97%	0.51	0.525	0.502	7,366,680
Mar 05 2024	0.505	-0.015	-2.88%	0.515	0.52	0.505	6,860,055
Mar 04 2024	0.52	0.00	0.00%	0.525	0.54	0.5075	10,398,535
Mar 01 2024	0.52	0.005	0.97%	0.52	0.5375	0.5175	14,674,029
Feb 29 2024	0.515	0.035	7.29%	0.48	0.525	0.47	29,971,736
Feb 28 2024	0.48	0.0175	3.78%	0.465	0.48	0.45	18,947,487
Feb 27 2024	0.4625	-0.0075	-1.60%	0.47	0.47	0.455	6,364,617
Feb 26 2024	0.47	0.02	4.44%	0.45	0.475	0.45	17,606,165
Feb 23 2024	0.45	-0.0025	-0.55%	0.445	0.455	0.437	18,488,936
Feb 22 2024	0.4525	-0.0125	-2.69%	0.46	0.95	0.445	20,484,192
Feb 21 2024	0.465	0.015	3.33%	0.455	0.48	0.445	30,479,367
Feb 20 2024	0.45	-0.105	-18.92%	0.455	0.47	0.415	133,580,546
Feb 19 2024	0.555	0.00	0.00%	0.555	0.555	0.555	0.00
Feb 16 2024	0.555	0.00	0.00%	0.56	0.565	0.44	6,852,542
Feb 15 2024	0.555	0.02	3.74%	0.545	0.5575	0.54	8,048,936
Feb 14 2024	0.535	0.005	0.94%	0.525	0.545	0.5175	7,369,238
Feb 13 2024	0.53	-0.0025	-0.47%	0.535	0.535	0.52	10,326,846
Feb 12 2024	0.5325	-0.0175	-3.18%	0.55	0.56	0.53	11,777,282
Feb 09 2024	0.55	-0.015	-2.65%	0.565	0.565	0.55	8,959,990
Feb 08 2024	0.565	0.0025	0.44%	0.56	0.5725	0.555	8,603,365
Feb 07 2024	0.5625	-0.0025	-0.44%	0.57	0.58	0.56	8,139,029
Feb 06 2024	0.565	-0.0025	-0.44%	0.55	0.57	0.55	5,655,243
Feb 05 2024	0.5675	-0.0075	-1.30%	0.57	0.575	0.555	7,774,734
Feb 02 2024	0.575	0.025	4.55%	0.55	0.585	0.55	21,742,293
Feb 01 2024	0.55	-0.005	-0.90%	0.54	0.557	0.535	13,819,634
Jan 31 2024	0.555	0.035	6.73%	0.525	0.56	0.515	21,865,224
Jan 30 2024	0.52	0.00	0.00%	0.525	0.5325	0.515	8,952,480
Jan 29 2024	0.52	-0.02	-3.70%	0.54	0.545	0.515	17,254,615

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