Skip to main content
logo
The Star Entertainment Group Limited (ASX:SGR)
Australia flag Australia · Delayed Price · Currency is AUD
0.1200
0.00 (0.00%)
Jul 21, 2026, 4:10 PM AEST

ASX:SGR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 21, 20260.120.120.120.12--815,440
Jul 20, 20260.120.130.110.120.129.09%16,213,200
Jul 17, 20260.120.120.110.110.11-4.35%5,355,132
Jul 16, 20260.100.120.100.120.129.52%7,487,538
Jul 15, 20260.110.110.100.110.11-1,747,103
Jul 14, 20260.100.110.100.110.118.25%9,351,297
Jul 13, 20260.100.100.100.100.10-3.00%1,435,402
Jul 10, 20260.100.100.100.100.101.01%3,559,361
Jul 9, 20260.100.110.100.100.10-2,926,623
Jul 8, 20260.100.110.090.100.103.13%10,030,781
Jul 7, 20260.100.100.100.100.101.05%1,737,141
Jul 6, 20260.100.100.090.100.101.06%2,644,175
Jul 3, 20260.090.100.090.090.091.08%1,547,211
Jul 2, 20260.090.090.090.090.09-5,698,861
Jul 1, 20260.090.100.090.090.091.09%2,896,994
Jun 30, 20260.090.090.090.090.09-1.08%11,966,171
Jun 29, 20260.090.090.090.090.091.09%7,212,036
Jun 26, 20260.100.100.090.090.09-3.16%8,965,399
Jun 25, 20260.100.100.100.100.10-2.06%7,160,636
Jun 24, 20260.100.100.100.100.101.04%2,965,222
Jun 23, 20260.100.100.100.100.10-2.04%7,474,360
Jun 22, 20260.100.110.100.100.101.03%9,001,443
Jun 19, 20260.100.110.100.100.10-3.00%6,319,169
Jun 18, 20260.100.110.100.100.10-4.76%3,028,104
Jun 17, 20260.100.110.100.110.117.14%10,262,620
Jun 16, 20260.100.110.100.100.10-2.00%5,164,526
Jun 15, 20260.100.110.100.100.10-9.09%4,837,640
Jun 12, 20260.110.110.100.110.1110.00%3,682,797
Jun 11, 20260.100.110.100.100.10-7,788,184
Jun 10, 20260.100.110.100.100.10-3,171,787
Jun 9, 20260.100.110.100.100.103.09%14,763,244
Jun 5, 20260.100.100.100.100.10-1.02%3,821,928
Jun 4, 20260.100.100.100.100.10-5,515,215
Jun 3, 20260.100.100.100.100.10-1.01%2,425,609
Jun 2, 20260.100.110.100.100.10-1.00%3,211,226
Jun 1, 20260.100.100.100.100.10-4,786,922
May 29, 20260.100.110.100.100.10-5,719,290
May 28, 20260.110.110.100.100.10-4.76%3,821,957
May 27, 20260.100.110.100.110.115.00%1,208,859
May 26, 20260.100.100.100.100.10-1,068,456
May 25, 20260.100.100.100.100.10-3,981,759
May 22, 20260.100.100.100.100.10-9,469,367
May 21, 20260.100.110.100.100.10-2,655,558
May 20, 20260.110.110.100.100.10-4.76%2,169,504
May 19, 20260.100.110.100.110.11-3,375,409
May 18, 20260.100.110.100.110.11-5,450,224
May 15, 20260.110.110.100.110.11-5,377,602
May 14, 20260.110.110.110.110.11-657,601
May 13, 20260.110.110.110.110.11-635,910
May 12, 20260.110.110.110.110.11-4.55%819,449