Skip to main content
logo
The Star Entertainment Group Limited (ASX:SGR)
Australia flag Australia · Delayed Price · Currency is AUD
0.0890
-0.0010 (-1.11%)
Nov 4, 2025, 3:59 PM AEST

ASX:SGR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 20250.090.090.090.09--1.11%1,114,716
Nov 3, 20250.090.090.090.090.091.12%4,227,793
Oct 31, 20250.090.090.090.090.091.14%8,243,334
Oct 30, 20250.090.090.090.090.09-4.35%14,670,635
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%11,960,534
Oct 7, 20250.090.100.090.100.108.99%14,425,606
Oct 6, 20250.090.090.090.090.09-1.11%5,910,730
Oct 5, 20250.090.090.090.090.09-210,093
Oct 3, 20250.090.090.090.090.09-7,775,329
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%10,006,103
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, 20250.100.100.090.100.10-13,806,653
Sep 22, 20250.110.110.100.100.10-5.00%42,940,792
Sep 19, 20250.120.120.100.100.10-13.04%124,798,737
Sep 18, 20250.110.120.110.120.124.55%2,737,791
Sep 17, 20250.110.120.110.110.114.76%19,966,374
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, 20250.100.110.100.100.10-10,634,971
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