The Star Entertainment Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	0.490	0.495	0.480	0.490	0.490	5,122,387
2024-06-06	0.490	0.495	0.475	0.485	0.485	5,289,200
2024-06-05	0.490	0.493	0.475	0.485	0.485	12,243,616
2024-06-04	0.465	0.495	0.465	0.485	0.485	10,982,705
2024-06-03	0.460	0.468	0.455	0.465	0.465	4,944,273
2024-05-31	0.475	0.480	0.450	0.450	0.450	16,470,378
2024-05-30	0.455	0.470	0.453	0.460	0.460	5,436,325
2024-05-29	0.480	0.480	0.460	0.460	0.460	12,330,838
2024-05-28	0.485	0.490	0.480	0.480	0.480	5,512,580
2024-05-27	0.480	0.488	0.470	0.480	0.480	7,255,474
2024-05-24	0.470	0.480	0.465	0.475	0.475	10,538,467
2024-05-23	0.485	0.485	0.475	0.480	0.480	6,655,173
2024-05-22	0.505	0.505	0.480	0.485	0.485	17,330,394
2024-05-21	0.500	0.530	0.485	0.500	0.500	45,591,381
2024-05-20	0.530	0.560	0.510	0.540	0.540	94,396,239
2024-05-17	0.455	0.465	0.445	0.450	0.450	8,492,312
2024-05-16	0.440	0.460	0.440	0.460	0.460	6,658,092
2024-05-15	0.445	0.455	0.435	0.440	0.440	4,870,679
2024-05-14	0.445	0.455	0.440	0.445	0.445	5,702,567
2024-05-13	0.455	0.455	0.438	0.450	0.450	6,175,694
2024-05-10	0.445	0.458	0.440	0.450	0.450	4,418,056
2024-05-09	0.455	0.455	0.440	0.445	0.445	7,743,100
2024-05-08	0.475	0.475	0.455	0.455	0.455	14,105,724
2024-05-07	0.430	0.465	0.430	0.465	0.465	22,833,825
2024-05-06	0.435	0.445	0.425	0.435	0.435	20,238,274
2024-05-03	0.420	0.440	0.415	0.435	0.435	21,009,115
2024-05-02	0.405	0.415	0.395	0.410	0.410	18,240,293
2024-05-01	0.390	0.410	0.385	0.400	0.400	16,528,850
2024-04-30	0.415	0.423	0.405	0.405	0.405	11,988,816
2024-04-29	0.395	0.428	0.395	0.415	0.415	46,043,986
2024-04-26	0.400	0.400	0.385	0.390	0.390	20,056,990
2024-04-24	0.420	0.423	0.400	0.400	0.400	23,853,926
2024-04-23	0.420	0.428	0.415	0.415	0.415	20,620,747
2024-04-22	0.425	0.425	0.405	0.415	0.415	23,365,016
2024-04-19	0.420	0.425	0.405	0.420	0.420	32,663,148
2024-04-18	0.415	0.430	0.413	0.420	0.420	21,868,380
2024-04-17	0.425	0.425	0.408	0.415	0.415	43,026,745
2024-04-16	0.460	0.460	0.413	0.415	0.415	103,452,468
2024-04-15	0.485	0.500	0.475	0.485	0.485	25,628,898
2024-04-12	0.545	0.545	0.490	0.505	0.505	58,930,756
2024-04-11	0.550	0.555	0.540	0.545	0.545	4,787,133
2024-04-10	0.545	0.565	0.545	0.560	0.560	13,868,106
2024-04-09	0.535	0.540	0.530	0.540	0.540	1,645,811
2024-04-08	0.545	0.545	0.530	0.530	0.530	7,251,424
2024-04-05	0.540	0.545	0.535	0.540	0.540	5,397,825
2024-04-04	0.550	0.558	0.540	0.545	0.545	5,191,655
2024-04-03	0.560	0.560	0.535	0.540	0.540	12,974,941
2024-04-02	0.575	0.575	0.550	0.555	0.555	11,834,777
2024-03-28	0.565	0.575	0.558	0.575	0.575	11,844,070
2024-03-27	0.545	0.565	0.545	0.565	0.565	7,905,695
2024-03-26	0.525	0.550	0.523	0.550	0.550	11,616,404
2024-03-25	0.550	0.570	0.520	0.525	0.525	15,538,526
2024-03-22	0.530	0.548	0.528	0.540	0.540	8,778,429
2024-03-21	0.520	0.533	0.520	0.525	0.525	6,299,747
2024-03-20	0.530	0.535	0.515	0.515	0.515	5,290,620
2024-03-19	0.505	0.530	0.500	0.530	0.530	8,308,783
2024-03-18	0.505	0.510	0.498	0.510	0.510	7,701,776
2024-03-15	0.515	0.520	0.500	0.510	0.510	21,593,285
2024-03-14	0.525	0.528	0.513	0.520	0.520	8,093,210
2024-03-13	0.535	0.535	0.515	0.530	0.530	8,805,273

← NewerPage 11 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.