Skip to main content
logo
The Star Entertainment Group Limited (ASX:SGR)
Australia flag Australia · Delayed Price · Currency is AUD
0.1650
0.00 (0.00%)
Jan 7, 2026, 4:10 PM AEST

ASX:SGR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 7, 20260.170.180.160.17-3.03%8,914,951
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
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