Skip to main content
logo
The Star Entertainment Group Limited (ASX:SGR)
Australia flag Australia · Delayed Price · Currency is AUD
0.0920
-0.0010 (-1.08%)
Jun 30, 2026, 4:10 PM AEST

ASX:SGR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 11, 20260.110.110.110.110.11-3,938,790
May 8, 20260.110.120.110.110.11-1,665,615
May 7, 20260.110.120.110.110.11-4.35%3,925,120
May 6, 20260.120.120.110.120.124.55%2,827,084
May 5, 20260.120.120.110.110.11-1,390,578
May 4, 20260.120.120.110.110.11-4.35%680,141
May 1, 20260.110.120.110.120.124.55%2,955,438
Apr 30, 20260.110.110.110.110.114.76%5,610,531
Apr 29, 20260.110.120.110.110.11-8.70%11,331,010
Apr 28, 20260.120.120.110.120.12-4,467,599
Apr 27, 20260.120.120.110.120.12-1,066,783
Apr 24, 20260.120.120.110.120.12-1,305,579
Apr 23, 20260.120.120.110.120.12-2,593,302
Apr 22, 20260.120.120.110.120.12-3,462,663
Apr 21, 20260.120.120.110.120.12-2,449,437