The Star Entertainment Group Limited (ASX:SGR)
Australia flag Australia · Delayed Price · Currency is AUD
0.0920
-0.0180 (-16.36%)
Aug 1, 2025, 4:15 PM AEST

ASX:SGR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20250.110.110.090.090.09-16.36%65,931,276
Jul 31, 20250.110.110.110.110.11-19,443,536
Jul 30, 20250.120.120.110.110.11-4.35%11,719,252
Jul 29, 20250.120.120.120.120.12-2,853,636
Jul 28, 20250.120.120.110.120.12-11,136,722
Jul 25, 20250.120.120.120.120.12-4.17%2,873,599
Jul 24, 20250.120.120.120.120.12-6,720,141
Jul 23, 20250.120.120.120.120.12-8,334,717
Jul 22, 20250.120.130.120.120.12-1,575,840
Jul 21, 20250.130.130.120.120.12-4.00%1,514,641
Jul 18, 20250.120.130.120.130.134.17%1,225,198
Jul 17, 20250.120.130.120.120.12-3,181,879
Jul 16, 20250.120.130.120.120.12-2,157,958
Jul 15, 20250.130.130.120.120.12-4.00%2,936,050
Jul 14, 20250.130.130.120.130.13-8,909,955
Jul 11, 20250.130.130.130.130.13-3.85%4,611,334
Jul 10, 20250.130.130.130.130.134.00%1,684,742
Jul 9, 20250.130.130.130.130.13-3.85%1,347,364
Jul 8, 20250.130.130.130.130.13-3,402,686
Jul 7, 20250.130.140.130.130.13-4,927,649
Jul 4, 20250.130.140.130.130.13-7,451,447
Jul 3, 20250.130.140.130.130.13-4,668,990
Jul 2, 20250.140.140.130.130.13-3.70%16,145,053
Jul 1, 20250.140.140.130.140.14-6,257,296
Jun 30, 20250.150.150.140.140.14-6.90%22,389,966
Jun 27, 20250.140.150.140.150.157.41%20,459,852
Jun 26, 20250.140.140.130.140.14-15,240,297
Jun 25, 20250.130.140.130.140.148.00%11,071,756
Jun 24, 20250.130.140.130.130.13-9,170,931
Jun 23, 20250.140.140.120.130.13-10.71%19,168,705
Jun 20, 20250.150.150.140.140.14-3.45%16,709,872
Jun 19, 20250.150.150.140.150.15-3.33%13,889,106
Jun 18, 20250.140.160.140.150.157.14%29,993,725
Jun 17, 20250.140.140.140.140.143.70%13,067,476
Jun 16, 20250.130.140.130.140.143.85%19,293,240
Jun 13, 20250.130.140.130.130.13-20,203,870
Jun 12, 20250.130.140.120.130.13-18,485,593
Jun 11, 20250.120.140.120.130.138.33%51,346,194
Jun 10, 20250.120.130.120.120.124.35%39,753,351
Jun 6, 20250.120.120.110.120.12-4.17%10,347,656
Jun 5, 20250.110.120.110.120.129.09%26,117,006
Jun 4, 20250.110.120.110.110.114.76%10,531,197
Jun 3, 20250.110.110.110.110.11-3,945,239
Jun 2, 20250.110.110.110.110.11-4,515,702
May 30, 20250.120.120.110.110.11-4.55%9,968,652
May 29, 20250.110.120.110.110.11-4.35%2,981,196
May 28, 20250.110.120.110.120.12-4,874,754
May 27, 20250.120.120.110.120.12-3,291,284
May 26, 20250.110.120.110.120.124.55%10,104,477
May 23, 20250.110.110.110.110.11-2,427,266