The Star Entertainment Group Limited (ASX:SGR)
Australia · Delayed Price · Currency is AUD 0.1000
-0.0150 (-13.04%)
Sep 19, 2025, 4:20 PM AEST
ASX:SGR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |