Skip to main content
The Star Entertainment Group Limited (ASX:SGR)
Australia flag Australia · Delayed Price · Currency is AUD
0.120
-0.005 (-4.00%)
At close: Mar 9, 2026

ASX:SGR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.120.130.120.130.134.17%6,185,941
Mar 5, 20260.120.130.110.120.12-15,546,270
Mar 4, 20260.120.130.120.120.12-1,766,916
Mar 3, 20260.120.130.120.120.12-1,895,294
Mar 2, 20260.120.130.120.120.12-4.00%6,615,903
Feb 27, 20260.130.130.130.130.13-2,109,401
Feb 26, 20260.130.130.130.130.13-6,205,129
Feb 25, 20260.130.130.120.130.13-4,625,483
Feb 24, 20260.120.130.120.130.134.17%3,767,584
Feb 23, 20260.120.130.120.120.12-4.00%1,684,901
Feb 20, 20260.130.130.120.130.134.17%906,101
Feb 19, 20260.130.130.120.120.12-4.00%8,720,291
Feb 18, 20260.120.130.120.130.138.70%11,398,230
Feb 17, 20260.130.130.120.120.12-8.00%12,391,130
Feb 16, 20260.130.130.130.130.13-3.85%7,406,562
Feb 13, 20260.140.140.130.130.13-3.70%12,040,570
Feb 12, 20260.140.140.140.140.14-6.90%8,520,040
Feb 11, 20260.150.150.140.150.15-4,316,288
Feb 10, 20260.140.150.140.150.153.57%6,421,565
Feb 9, 20260.140.140.130.140.143.70%5,318,250
Feb 6, 20260.140.140.130.140.14-8,030,372
Feb 5, 20260.150.150.140.140.14-6.90%3,403,745
Feb 4, 20260.150.150.140.150.15-10,153,970
Feb 3, 20260.140.150.140.150.157.41%5,971,498
Feb 2, 20260.130.150.130.140.14-13,181,210
Jan 30, 20260.170.180.140.140.14-15.62%41,483,720
Jan 29, 20260.170.170.160.160.16-3.03%2,605,139
Jan 28, 20260.170.170.170.170.17-7,203,041
Jan 27, 20260.180.180.170.170.17-5.71%10,666,400
Jan 23, 20260.180.180.180.180.18-2.78%3,213,811
Jan 22, 20260.170.180.170.180.185.88%10,941,440
Jan 21, 20260.180.180.160.170.17-2.86%16,336,290
Jan 20, 20260.180.180.170.180.18-2.78%11,988,550
Jan 19, 20260.180.180.170.180.18-4,198,170
Jan 16, 20260.180.180.170.180.185.88%8,009,027
Jan 15, 20260.180.180.170.170.17-2.86%7,710,724
Jan 14, 20260.180.180.180.180.18-6,848,543
Jan 13, 20260.170.180.170.180.182.94%4,834,434
Jan 12, 20260.180.180.170.170.17-11,669,210
Jan 9, 20260.180.180.170.170.17-4,520,043
Jan 8, 20260.170.180.170.170.173.03%10,748,550
Jan 7, 20260.170.180.160.170.17-10,551,210
Jan 6, 20260.170.170.160.170.17-8,173,597
Jan 5, 20260.180.180.160.170.17-2.94%25,648,780
Jan 2, 20260.190.200.170.170.17-5.56%41,388,610
Dec 31, 20250.160.190.160.180.1812.50%37,397,980
Dec 30, 20250.140.160.140.160.1614.29%23,780,850
Dec 29, 20250.130.140.130.140.147.69%9,982,520
Dec 24, 20250.130.140.130.130.13-5,955,054
Dec 23, 20250.130.140.130.130.13-3,286,288
Dec 22, 20250.130.140.130.130.13-9,359,827
Dec 19, 20250.140.140.130.130.13-21,539,050
Dec 18, 20250.120.140.120.130.1313.04%16,379,900
Dec 17, 20250.110.120.110.120.129.52%11,402,073
Dec 16, 20250.110.110.110.110.11-3,436,692
Dec 15, 20250.110.110.100.110.11-8,526,740
Dec 12, 20250.110.110.110.110.11-849,871
Dec 11, 20250.110.110.110.110.11-4.55%2,689,112
Dec 10, 20250.110.110.110.110.114.76%6,271,066
Dec 9, 20250.110.110.100.110.11-2,621,273
Dec 8, 20250.110.110.100.110.11-6,030,548
Dec 5, 20250.110.110.100.110.11-1,488,079
Dec 4, 20250.100.110.100.110.115.00%3,021,510
Dec 3, 20250.110.110.100.100.10-4.76%3,669,257
Dec 2, 20250.110.110.100.110.11-4.55%8,167,338
Dec 1, 20250.110.110.100.110.114.76%4,572,179
Nov 28, 20250.110.110.100.110.11-7,742,161
Nov 27, 20250.110.110.100.110.11-6,171,196
Nov 26, 20250.110.110.100.110.11-5,819,897
Nov 25, 20250.110.110.100.110.11-10,547,890
Nov 24, 20250.110.120.110.110.11-15,130,770
Nov 21, 20250.090.110.090.110.1122.09%45,879,340
Nov 20, 20250.090.090.080.090.091.18%2,317,422
Nov 19, 20250.080.090.080.090.092.41%2,085,390
Nov 18, 20250.090.090.080.080.08-3.49%7,197,903
Nov 17, 20250.090.090.080.090.09-7,201,310
Nov 14, 20250.090.090.090.090.09-5,700,516
Nov 13, 20250.090.090.090.090.09-2.27%4,733,578
Nov 12, 20250.090.090.090.090.09-3.30%1,564,344
Nov 11, 20250.090.090.090.090.092.25%5,210,015
Nov 10, 20250.090.090.090.090.094.71%2,637,513
Nov 7, 20250.090.090.090.090.09-4.49%8,575,458
Nov 6, 20250.090.090.090.090.091.14%1,392,574
Nov 5, 20250.090.090.090.090.09-1.12%4,181,003
Nov 4, 20250.090.090.090.090.09-1.11%1,733,219
Nov 3, 20250.090.090.090.090.091.12%4,230,444
Oct 31, 20250.090.090.090.090.091.14%8,243,334
Oct 30, 20250.090.090.090.090.09-4.35%14,670,630
Oct 29, 20250.090.090.090.090.091.10%4,366,530
Oct 28, 20250.090.090.090.090.09-1.09%7,718,607
Oct 27, 20250.100.100.090.090.09-3.16%4,322,604
Oct 24, 20250.090.100.090.100.103.26%2,593,187
Oct 23, 20250.090.090.090.090.09-2,630,290
Oct 22, 20250.100.100.090.090.09-3.16%7,167,441
Oct 21, 20250.090.100.090.100.103.26%2,418,662
Oct 20, 20250.090.100.090.090.09-2.13%6,450,962
Oct 17, 20250.100.100.090.090.09-1.05%9,493,829
Oct 16, 20250.100.100.090.100.10-1.04%15,747,650
Oct 15, 20250.100.100.090.100.101.05%6,132,421
Oct 14, 20250.100.100.100.100.10-3.06%5,619,369