Sports Entertainment Group Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.330	0.330	0.330	0.330	0.330	0
2026-07-24	0.305	0.330	0.305	0.330	0.330	26,610
2026-07-23	0.345	0.345	0.345	0.345	0.345	940
2026-07-22	0.360	0.360	0.360	0.360	0.360	3,452
2026-07-21	0.360	0.360	0.360	0.360	0.360	3,650
2026-07-20	0.360	0.360	0.360	0.360	0.360	10,141
2026-07-17	0.360	0.365	0.360	0.360	0.360	20,918
2026-07-16	0.360	0.360	0.360	0.360	0.360	207
2026-07-15	0.360	0.365	0.360	0.365	0.365	3,194
2026-07-14	0.365	0.365	0.365	0.365	0.365	0
2026-07-13	0.345	0.365	0.345	0.365	0.365	2,460
2026-07-10	0.345	0.345	0.345	0.345	0.345	0
2026-07-09	0.345	0.345	0.345	0.345	0.345	0
2026-07-08	0.343	0.350	0.343	0.345	0.345	12,493
2026-07-07	0.305	0.305	0.305	0.305	0.305	0
2026-07-06	0.365	0.365	0.305	0.305	0.305	35,635
2026-07-03	0.350	0.370	0.350	0.370	0.370	123,415
2026-07-02	0.345	0.350	0.343	0.350	0.350	38,325
2026-07-01	0.340	0.340	0.335	0.335	0.335	3,437
2026-06-30	0.355	0.355	0.335	0.335	0.335	22,528
2026-06-29	0.335	0.335	0.335	0.335	0.335	1,150
2026-06-26	0.325	0.325	0.325	0.325	0.325	7,095
2026-06-25	0.325	0.325	0.325	0.325	0.325	56,934
2026-06-24	0.320	0.325	0.320	0.325	0.325	12,506
2026-06-23	0.320	0.320	0.320	0.320	0.320	0
2026-06-22	0.320	0.320	0.320	0.320	0.320	0
2026-06-19	0.340	0.340	0.320	0.320	0.320	2,529
2026-06-18	0.340	0.340	0.340	0.340	0.340	0
2026-06-17	0.340	0.340	0.340	0.340	0.340	100
2026-06-16	0.340	0.340	0.340	0.340	0.340	0
2026-06-15	0.330	0.340	0.330	0.340	0.340	4,046
2026-06-12	0.290	0.320	0.290	0.320	0.320	6,480
2026-06-11	0.290	0.290	0.290	0.290	0.290	0
2026-06-10	0.300	0.300	0.290	0.290	0.290	2,520
2026-06-09	0.320	0.320	0.300	0.300	0.300	2,028
2026-06-05	0.320	0.320	0.320	0.320	0.320	0
2026-06-04	0.320	0.320	0.320	0.320	0.320	1,524
2026-06-03	0.310	0.325	0.310	0.325	0.325	1,366
2026-06-02	0.305	0.310	0.305	0.310	0.310	328
2026-06-01	0.310	0.310	0.310	0.310	0.310	0
2026-05-29	0.310	0.310	0.310	0.310	0.310	0
2026-05-28	0.300	0.325	0.300	0.310	0.310	15,423
2026-05-27	0.290	0.290	0.290	0.290	0.290	68
2026-05-26	0.298	0.305	0.295	0.295	0.295	16,458
2026-05-25	0.295	0.295	0.290	0.290	0.290	4,453
2026-05-22	0.285	0.285	0.285	0.285	0.285	4,300
2026-05-21	0.270	0.270	0.270	0.270	0.270	0
2026-05-20	0.270	0.270	0.270	0.270	0.270	1,583
2026-05-19	0.305	0.305	0.305	0.305	0.305	0
2026-05-18	0.285	0.305	0.285	0.305	0.305	2,877
2026-05-15	0.285	0.285	0.285	0.285	0.285	0
2026-05-14	0.285	0.285	0.285	0.285	0.285	0
2026-05-13	0.300	0.300	0.285	0.285	0.285	54,857
2026-05-12	0.300	0.300	0.300	0.300	0.300	5,000
2026-05-11	0.295	0.295	0.295	0.295	0.295	0
2026-05-08	0.295	0.295	0.295	0.295	0.295	2,594
2026-05-07	0.293	0.293	0.285	0.285	0.285	12,337
2026-05-06	0.285	0.295	0.285	0.295	0.295	73,729
2026-05-05	0.300	0.300	0.300	0.300	0.300	0
2026-05-04	0.293	0.300	0.293	0.300	0.300	57,749

← NewerPage 2 of 5 · 254 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-02-24	0.0400 AUD
2025-09-15	0.0100 AUD
2024-09-18	0.0200 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.