The Star Entertainment Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-02	0.450	0.450	0.450	0.450	0.450	0
2024-08-30	0.450	0.450	0.450	0.450	0.450	0
2024-08-29	0.455	0.460	0.445	0.450	0.450	11,613,488
2024-08-28	0.485	0.485	0.460	0.460	0.460	16,095,226
2024-08-27	0.495	0.495	0.475	0.485	0.485	17,547,314
2024-08-26	0.500	0.505	0.495	0.495	0.495	6,005,382
2024-08-23	0.500	0.505	0.495	0.495	0.495	4,476,160
2024-08-22	0.510	0.515	0.505	0.505	0.505	2,774,978
2024-08-21	0.500	0.510	0.500	0.510	0.510	4,770,220
2024-08-20	0.520	0.525	0.500	0.500	0.500	10,824,432
2024-08-19	0.525	0.525	0.515	0.520	0.520	2,453,237
2024-08-16	0.525	0.528	0.520	0.525	0.525	9,055,081
2024-08-15	0.525	0.530	0.515	0.515	0.515	3,954,366
2024-08-14	0.525	0.535	0.520	0.520	0.520	4,988,714
2024-08-13	0.515	0.520	0.508	0.515	0.515	3,210,074
2024-08-12	0.515	0.523	0.510	0.515	0.515	4,149,935
2024-08-09	0.520	0.525	0.510	0.515	0.515	5,386,161
2024-08-08	0.515	0.520	0.500	0.505	0.505	9,089,675
2024-08-07	0.520	0.525	0.508	0.515	0.515	6,717,705
2024-08-06	0.515	0.535	0.515	0.515	0.515	7,526,749
2024-08-05	0.545	0.550	0.520	0.525	0.525	15,143,533
2024-08-02	0.560	0.560	0.540	0.560	0.560	12,459,970
2024-08-01	0.575	0.583	0.560	0.575	0.575	8,958,133
2024-07-31	0.580	0.583	0.565	0.580	0.580	12,872,575
2024-07-30	0.570	0.580	0.550	0.580	0.580	14,311,113
2024-07-29	0.520	0.585	0.510	0.585	0.585	28,391,512
2024-07-26	0.500	0.525	0.498	0.510	0.510	16,457,185
2024-07-25	0.500	0.505	0.490	0.495	0.495	12,173,940
2024-07-24	0.515	0.523	0.500	0.505	0.505	8,398,662
2024-07-23	0.505	0.525	0.503	0.515	0.515	13,063,923
2024-07-22	0.505	0.510	0.495	0.500	0.500	5,341,324
2024-07-19	0.490	0.505	0.490	0.505	0.505	9,788,713
2024-07-18	0.505	0.508	0.495	0.500	0.500	4,302,162
2024-07-17	0.500	0.508	0.498	0.505	0.505	6,795,912
2024-07-16	0.500	0.505	0.490	0.495	0.495	5,803,431
2024-07-15	0.505	0.510	0.495	0.505	0.505	10,994,320
2024-07-12	0.505	0.510	0.500	0.510	0.510	8,260,645
2024-07-11	0.510	0.515	0.497	0.500	0.500	7,290,689
2024-07-10	0.490	0.510	0.488	0.505	0.505	15,700,165
2024-07-09	0.490	0.495	0.483	0.490	0.490	8,694,205
2024-07-08	0.480	0.490	0.470	0.485	0.485	9,657,995
2024-07-05	0.465	0.480	0.465	0.480	0.480	3,043,321
2024-07-04	0.485	0.485	0.465	0.470	0.470	11,358,152
2024-07-03	0.480	0.483	0.475	0.480	0.480	4,759,630
2024-07-02	0.490	0.493	0.468	0.475	0.475	12,865,970
2024-07-01	0.495	0.505	0.485	0.495	0.495	13,362,615
2024-06-28	0.495	0.520	0.490	0.490	0.490	40,383,810
2024-06-27	0.465	0.495	0.463	0.480	0.480	31,104,751
2024-06-26	0.480	0.480	0.460	0.465	0.465	20,642,087
2024-06-25	0.455	0.465	0.450	0.465	0.465	13,130,531
2024-06-24	0.480	0.480	0.450	0.470	0.470	17,235,760
2024-06-21	0.500	0.500	0.488	0.490	0.490	16,308,697
2024-06-20	0.485	0.500	0.480	0.500	0.500	12,191,914
2024-06-19	0.490	0.495	0.480	0.490	0.490	6,199,622
2024-06-18	0.500	0.508	0.485	0.490	0.490	10,486,548
2024-06-17	0.485	0.495	0.480	0.495	0.495	6,390,446
2024-06-14	0.485	0.495	0.470	0.490	0.490	7,555,396
2024-06-13	0.475	0.480	0.470	0.480	0.480	5,405,221
2024-06-12	0.475	0.480	0.468	0.475	0.475	5,410,344
2024-06-11	0.485	0.485	0.465	0.470	0.470	13,419,752

← NewerPage 10 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2020-02-25	0.0894 AUD
2019-08-21	0.0852 AUD
2019-02-26	0.0894 AUD

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