Skip to main content
logo
The Star Entertainment Group Limited (ASX:SGR)
Australia flag Australia · Delayed Price · Currency is AUD
0.1400
+0.0100 (7.69%)
Aug 12, 2026, 4:10 PM AEST

ASX:SGR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 12, 20260.140.140.130.14-3.85%817,016
Aug 11, 20260.140.140.130.130.13-3.70%1,584,541
Aug 10, 20260.140.140.130.140.14-2,214,722
Aug 7, 20260.130.140.130.140.14-3,746,209
Aug 6, 20260.140.140.130.140.14-3,973,028
Aug 5, 20260.150.150.140.140.14-6.90%15,945,890
Aug 4, 20260.140.150.140.150.157.41%6,051,440
Aug 3, 20260.140.150.140.140.14-3.57%4,039,735
Jul 31, 20260.140.150.130.140.143.70%15,303,756
Jul 30, 20260.130.140.130.140.148.00%15,169,742
Jul 29, 20260.130.130.130.130.13-3.85%3,456,074
Jul 28, 20260.120.130.120.130.1313.04%6,209,750
Jul 27, 20260.120.120.120.120.12-4.17%2,212,849
Jul 24, 20260.120.130.120.120.12-4,289,440
Jul 23, 20260.120.130.120.120.12-3,570,927
Jul 22, 20260.120.130.120.120.12-3,190,061
Jul 21, 20260.120.130.120.120.12-1,343,669
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