Sports Entertainment Group Limited (ASX:SEG)
Australia · Delayed Price · Currency is AUD 0.2700
0.00 (0.00%)
Jul 31, 2025, 1:26 PM AEST
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | - | 12,589 |
| Jul 30, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 13,961 |
| Jul 29, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 12,457 |
| Jul 28, 2025 | 0.30 | 0.30 | 0.27 | 0.27 | 0.27 | -10.00% | 3,893 |
| Jul 25, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 100,000 |
| Jul 24, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 1,760 |
| Jul 23, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 108,990 |
| Jul 22, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 27 |
| Jul 21, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 599 |
| Jul 20, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 99 |
| Jul 18, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 3,638 |
| Jul 17, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 3.45% | 17,244 |
| Jul 16, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Jul 15, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Jul 14, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Jul 11, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | -3.33% | 4,325 |
| Jul 10, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 190 |
| Jul 9, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 3.45% | 91,716 |
| Jul 8, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 11,634 |
| Jul 7, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Jul 4, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Jul 3, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Jul 2, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -3.33% | 7,000 |
| Jul 1, 2025 | 0.29 | 0.30 | 0.28 | 0.30 | 0.30 | 20.00% | 11,032 |
| Jun 30, 2025 | 0.27 | 0.30 | 0.25 | 0.25 | 0.25 | -7.41% | 105,873 |
| Jun 27, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Jun 26, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 3.85% | 2,017 |
| Jun 25, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 4.00% | 4,705 |
| Jun 24, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 13.64% | 19,106 |
| Jun 23, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Jun 20, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Jun 19, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -6.38% | 10,661 |
| Jun 18, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.08% | 5 |
| Jun 17, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Jun 16, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 77 |
| Jun 13, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.13% | 58 |
| Jun 12, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Jun 11, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Jun 10, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Jun 6, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Jun 5, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Jun 4, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Jun 3, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Jun 2, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| May 30, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| May 29, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 4,091 |
| May 28, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 2.17% | 13,802 |
| May 27, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| May 26, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.13% | 42 |
| May 23, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |