Skip to main content
The Star Entertainment Group Limited (ASX:SGR)
Australia flag Australia · Delayed Price · Currency is AUD
0.107
-0.008 (-6.96%)
Apr 29, 2026, 3:49 PM AEST

ASX:SGR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.110.120.110.11--6.96%10,944,905
Apr 28, 20260.120.120.110.120.12-4,467,599
Apr 27, 20260.120.120.110.120.12-1,066,783
Apr 24, 20260.120.120.110.120.12-1,305,579
Apr 23, 20260.120.120.110.120.12-2,593,302
Apr 22, 20260.120.120.110.120.12-3,462,663
Apr 21, 20260.120.120.110.120.12-2,449,437
Apr 20, 20260.120.120.110.120.12-7,355,267
Apr 17, 20260.120.120.110.120.12-4,279,695
Apr 16, 20260.120.120.110.120.12-10,340,050
Apr 15, 20260.120.120.120.120.12-614,174
Apr 14, 20260.120.120.120.120.12-1,571,291
Apr 13, 20260.120.120.120.120.12-3,062,412
Apr 10, 20260.120.120.120.120.12-4.17%2,447,253
Apr 9, 20260.120.120.120.120.12-4.00%2,204,446
Apr 8, 20260.120.130.120.130.138.70%4,374,090
Apr 7, 20260.120.120.120.120.12-3,933,301
Apr 2, 20260.120.120.120.120.12-8.00%2,292,778
Apr 1, 20260.120.130.120.130.138.70%4,395,781
Mar 31, 20260.120.130.120.120.12-4.17%4,357,178
Mar 30, 20260.120.130.120.120.12-4.00%6,021,140
Mar 27, 20260.120.130.120.130.13-2,515,581
Mar 26, 20260.130.130.120.130.13-2,636,220
Mar 25, 20260.120.130.120.130.134.17%1,862,765
Mar 24, 20260.120.130.120.120.12-5,426,394
Mar 23, 20260.130.130.120.120.12-4.00%5,403,061
Mar 20, 20260.120.130.120.130.138.70%14,535,710
Mar 19, 20260.120.120.120.120.12-8.00%6,368,951
Mar 18, 20260.120.130.120.130.134.17%3,817,293
Mar 17, 20260.130.130.120.120.12-2,170,342
Mar 16, 20260.130.130.120.120.12-4.00%3,784,888
Mar 13, 20260.120.130.120.130.134.17%1,259,858
Mar 12, 20260.130.130.120.120.12-4.00%2,493,793
Mar 11, 20260.120.130.120.130.134.17%3,503,566
Mar 10, 20260.120.120.120.120.12-1,867,089
Mar 9, 20260.120.130.120.120.12-4.00%6,696,458
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