The Star Entertainment Group Limited (ASX:SGR)
Australia · Delayed Price · Currency is AUD 0.1000
+0.0030 (3.09%)
Jun 9, 2026, 2:41 PM AEST
ASX:SGR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -1.02% | 3,821,928 |
| Jun 4, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 5,515,215 |
| Jun 3, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -1.01% | 2,425,609 |
| Jun 2, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -1.00% | 3,211,226 |
| Jun 1, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 4,786,922 |
| May 29, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | - | 5,719,290 |
| May 28, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -4.76% | 3,821,957 |
| May 27, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 5.00% | 1,208,859 |
| May 26, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 1,068,456 |
| May 25, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 3,981,759 |
| May 22, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 9,469,367 |
| May 21, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | - | 2,655,558 |
| May 20, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -4.76% | 2,169,504 |
| May 19, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | - | 3,375,409 |
| May 18, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | - | 5,450,224 |
| May 15, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | - | 5,377,602 |
| May 14, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 657,601 |
| May 13, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 635,910 |
| May 12, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 819,449 |
| May 11, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 3,938,790 |
| May 8, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | - | 1,665,615 |
| May 7, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 3,925,120 |
| May 6, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 4.55% | 2,827,084 |
| May 5, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | - | 1,390,578 |
| May 4, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 680,141 |
| May 1, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.55% | 2,955,438 |
| Apr 30, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 5,610,531 |
| Apr 29, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -8.70% | 11,331,010 |
| Apr 28, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 4,467,599 |
| Apr 27, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 1,066,783 |
| Apr 24, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 1,305,579 |
| Apr 23, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 2,593,302 |
| Apr 22, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 3,462,663 |
| Apr 21, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 2,449,437 |
| Apr 20, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 7,355,267 |
| Apr 17, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 4,279,695 |
| Apr 16, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 10,340,050 |
| Apr 15, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 614,174 |
| Apr 14, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 1,571,291 |
| Apr 13, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 3,062,412 |
| Apr 10, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 2,447,253 |
| Apr 9, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.00% | 2,204,446 |
| Apr 8, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 8.70% | 4,374,090 |
| Apr 7, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 3,933,301 |
| Apr 2, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -8.00% | 2,292,778 |
| Apr 1, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 8.70% | 4,395,781 |
| Mar 31, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -4.17% | 4,357,178 |
| Mar 30, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -4.00% | 6,021,140 |
| Mar 27, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | - | 2,515,581 |
| Mar 26, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | - | 2,636,220 |