The Star Entertainment Group Limited (ASX:SGR)
Australia · Delayed Price · Currency is AUD 0.1150
0.00 (0.00%)
Apr 28, 2026, 4:10 PM AEST
ASX:SGR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | - | -2.61% | 858,742 |
| 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 |
| Mar 25, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 4.17% | 1,862,765 |
| Mar 24, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | - | 5,426,394 |
| Mar 23, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.00% | 5,403,061 |
| Mar 20, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 8.70% | 14,535,710 |
| Mar 19, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -8.00% | 6,368,951 |
| Mar 18, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 4.17% | 3,817,293 |
| Mar 17, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | - | 2,170,342 |
| Mar 16, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.00% | 3,784,888 |
| Mar 13, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 4.17% | 1,259,858 |
| Mar 12, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.00% | 2,493,793 |
| Mar 11, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 4.17% | 3,503,566 |
| Mar 10, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 1,867,089 |
| Mar 9, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -4.00% | 6,696,458 |
| Mar 6, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 4.17% | 6,185,941 |
| Mar 5, 2026 | 0.12 | 0.13 | 0.11 | 0.12 | 0.12 | - | 15,546,270 |
| Mar 4, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | - | 1,766,916 |
| Mar 3, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | - | 1,895,294 |
| Mar 2, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -4.00% | 6,615,903 |
| Feb 27, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 2,109,401 |
| Feb 26, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 6,205,129 |
| Feb 25, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | - | 4,625,483 |
| Feb 24, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 4.17% | 3,767,584 |
| Feb 23, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -4.00% | 1,684,901 |
| Feb 20, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 4.17% | 906,101 |
| Feb 19, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.00% | 8,720,291 |
| Feb 18, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 8.70% | 11,398,230 |
| Feb 17, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -8.00% | 12,391,130 |
| Feb 16, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.85% | 7,406,562 |