Skip to main content
The Star Entertainment Group Limited (ASX:SGR)
Australia flag Australia · Delayed Price · Currency is AUD
0.105
0.00 (0.00%)
At close: Dec 5, 2025

ASX:SGR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 13, 20250.100.100.100.100.10-1.01%7,378,055
Oct 10, 20250.100.110.100.100.102.06%7,824,079
Oct 9, 20250.100.100.100.100.10-2.02%5,355,756
Oct 8, 20250.100.100.100.100.102.06%11,960,530
Oct 7, 20250.090.100.090.100.108.99%14,425,600
Oct 6, 20250.090.090.090.090.09-1.11%5,910,730
Oct 3, 20250.090.090.090.090.09-5,203,152
Oct 2, 20250.090.090.090.090.091.12%7,775,329
Oct 1, 20250.090.090.090.090.09-1.11%6,135,603
Sep 30, 20250.090.090.090.090.091.12%5,195,065
Sep 29, 20250.090.090.090.090.09-3.26%10,006,100
Sep 26, 20250.100.100.090.090.09-3.16%4,999,601
Sep 25, 20250.090.100.090.100.102.15%5,290,691
Sep 24, 20250.090.100.090.090.09-2.11%4,632,032
Sep 23, 20250.100.100.090.100.10-13,806,650
Sep 22, 20250.110.110.100.100.10-5.00%42,940,790
Sep 19, 20250.120.120.100.100.10-13.04%124,798,700
Sep 18, 20250.110.120.110.120.124.55%2,737,791
Sep 17, 20250.110.120.110.110.114.76%19,966,370
Sep 16, 20250.110.110.100.110.11-8,659,658
Sep 15, 20250.100.110.100.110.115.00%1,857,263
Sep 12, 20250.110.110.100.100.10-4,560,539
Sep 11, 20250.100.110.100.100.10-2,380,357
Sep 10, 20250.100.110.100.100.10-10,634,970
Sep 9, 20250.100.110.100.100.10-4.76%4,403,240
Sep 8, 20250.110.110.100.110.115.00%2,405,137
Sep 5, 20250.110.110.100.100.10-4.76%4,498,831
Sep 4, 20250.110.110.110.110.11-3,685,478
Sep 3, 20250.110.110.110.110.11-2,386,547
Sep 2, 20250.110.110.100.110.11-6,688,509
Sep 1, 20250.110.110.100.110.11-2,007,285
Aug 29, 20250.100.110.100.110.115.00%4,444,047
Aug 28, 20250.100.110.100.100.10-4.76%4,362,778
Aug 27, 20250.110.110.100.110.115.00%3,012,921
Aug 26, 20250.110.110.100.100.10-4.76%13,543,610
Aug 25, 20250.110.110.100.110.11-11,794,620
Aug 22, 20250.110.110.100.110.11-4,481,686
Aug 21, 20250.110.110.110.110.11-3,367,470
Aug 20, 20250.110.110.110.110.11-4.55%1,171,336
Aug 19, 20250.110.110.110.110.11-6,773,896
Aug 18, 20250.120.120.110.110.11-2,968,320
Aug 15, 20250.110.120.110.110.11-3,412,218
Aug 14, 20250.120.120.110.110.11-3,101,458
Aug 13, 20250.110.120.110.110.11-6,125,347
Aug 12, 20250.110.120.100.110.1123.60%37,854,530
Aug 11, 20250.090.090.090.090.09-3.26%8,639,696
Aug 8, 20250.090.090.090.090.092.22%11,366,350
Aug 7, 20250.090.090.090.090.09-1.10%14,528,350
Aug 6, 20250.080.100.080.090.0910.98%41,655,350
Aug 5, 20250.090.090.080.080.08-3.53%33,873,890
Aug 4, 20250.090.090.080.090.09-7.61%52,071,360
Aug 1, 20250.110.110.090.090.09-16.36%65,931,270
Jul 31, 20250.110.110.110.110.11-19,443,530
Jul 30, 20250.120.120.110.110.11-4.35%11,719,250
Jul 29, 20250.120.120.120.120.12-2,853,636
Jul 28, 20250.120.120.110.120.12-11,136,720
Jul 25, 20250.120.120.120.120.12-4.17%2,873,599
Jul 24, 20250.120.120.120.120.12-6,720,141
Jul 23, 20250.120.120.120.120.12-8,334,717
Jul 22, 20250.120.130.120.120.12-1,575,840
Jul 21, 20250.130.130.120.120.12-4.00%1,514,641