The Star Entertainment Group Limited (ASX:SGR)
Australia · Delayed Price · Currency is AUD 0.1050
-0.0030 (-2.86%)
Aug 28, 2025, 11:40 AM AEST
ASX:SGR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | - | - | 3,565,872 |
| 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 |
| Aug 4, 2025 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | -7.61% | 52,071,360 |
| Aug 1, 2025 | 0.11 | 0.11 | 0.09 | 0.09 | 0.09 | -16.36% | 65,931,276 |
| Jul 31, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 19,443,536 |
| Jul 30, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 11,719,252 |
| Jul 29, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 2,853,636 |
| Jul 28, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 11,136,722 |
| Jul 25, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 2,873,599 |
| Jul 24, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 6,720,141 |
| Jul 23, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 8,334,717 |
| Jul 22, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | - | 1,575,840 |
| Jul 21, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.00% | 1,514,641 |
| Jul 18, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 4.17% | 1,225,198 |
| Jul 17, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | - | 3,181,879 |
| Jul 16, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | - | 2,157,958 |
| Jul 15, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.00% | 2,936,050 |
| Jul 14, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | - | 8,909,955 |
| Jul 11, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.85% | 4,611,334 |
| Jul 10, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 4.00% | 1,684,742 |
| Jul 9, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.85% | 1,347,364 |
| Jul 8, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 3,402,686 |
| Jul 7, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | - | 4,927,649 |
| Jul 4, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | - | 7,451,447 |
| Jul 3, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | - | 4,668,990 |
| Jul 2, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -3.70% | 16,145,053 |
| Jul 1, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | - | 6,257,296 |
| Jun 30, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -6.90% | 22,389,966 |
| Jun 27, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 7.41% | 20,459,852 |
| Jun 26, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | - | 15,240,297 |
| Jun 25, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 8.00% | 11,071,756 |
| Jun 24, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | - | 9,170,931 |
| Jun 23, 2025 | 0.14 | 0.14 | 0.12 | 0.13 | 0.13 | -10.71% | 19,168,705 |
| Jun 20, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -3.45% | 16,709,872 |