The Star Entertainment Group Limited (ASX:SGR)
Australia · Delayed Price · Currency is AUD 0.0980
-0.0010 (-1.01%)
Oct 13, 2025, 4:10 PM AEST
ASX:SGR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | 2.06% | 7,824,079 |
| Oct 9, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -2.02% | 5,355,756 |
| Oct 8, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 2.06% | 11,960,534 |
| Oct 7, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 8.99% | 14,425,606 |
| Oct 6, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -1.11% | 5,910,730 |
| Oct 5, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 210,093 |
| Oct 3, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 5,203,152 |
| Oct 2, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 1.12% | 7,775,329 |
| Oct 1, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -1.11% | 6,135,603 |
| Sep 30, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 1.12% | 5,195,065 |
| Sep 29, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -3.26% | 10,006,103 |
| Sep 26, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -3.16% | 4,999,601 |
| Sep 25, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 2.15% | 5,290,691 |
| Sep 24, 2025 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | -2.11% | 4,632,032 |
| Sep 23, 2025 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | - | 13,806,653 |
| Sep 22, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -5.00% | 42,940,792 |
| Sep 19, 2025 | 0.12 | 0.12 | 0.10 | 0.10 | 0.10 | -13.04% | 124,798,737 |
| Sep 18, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.55% | 2,737,791 |
| Sep 17, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 4.76% | 19,966,374 |
| Sep 16, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | - | 8,659,658 |
| Sep 15, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 5.00% | 1,857,263 |
| Sep 12, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | - | 4,560,539 |
| Sep 11, 2025 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | - | 2,380,357 |
| Sep 10, 2025 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | - | 10,634,971 |
| Sep 9, 2025 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -4.76% | 4,403,240 |
| Sep 8, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 5.00% | 2,405,137 |
| Sep 5, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -4.76% | 4,498,831 |
| Sep 4, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 3,685,478 |
| Sep 3, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 2,386,547 |
| Sep 2, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | - | 6,688,509 |
| Sep 1, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | - | 2,007,285 |
| Aug 29, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 5.00% | 4,444,047 |
| Aug 28, 2025 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -4.76% | 4,362,778 |
| Aug 27, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 5.00% | 3,012,921 |
| Aug 26, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -4.76% | 13,543,618 |
| Aug 25, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | - | 11,794,623 |
| Aug 22, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | - | 4,481,686 |
| Aug 21, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 3,367,470 |
| Aug 20, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 1,171,336 |
| Aug 19, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 6,773,896 |
| Aug 18, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | - | 2,968,320 |
| Aug 15, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | - | 3,412,218 |
| Aug 14, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | - | 3,101,458 |
| Aug 13, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | - | 6,125,347 |
| Aug 12, 2025 | 0.11 | 0.12 | 0.10 | 0.11 | 0.11 | 23.60% | 37,854,539 |
| Aug 11, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -3.26% | 8,639,696 |
| Aug 8, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 2.22% | 11,366,357 |
| Aug 7, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -1.10% | 14,528,358 |
| Aug 6, 2025 | 0.08 | 0.10 | 0.08 | 0.09 | 0.09 | 10.98% | 41,655,353 |
| Aug 5, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -3.53% | 33,873,898 |