The Star Entertainment Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-13	0.535	0.535	0.515	0.530	0.530	8,805,273
2024-03-12	0.530	0.535	0.523	0.530	0.530	7,254,552
2024-03-11	0.540	0.545	0.528	0.530	0.530	5,683,610
2024-03-08	0.530	0.550	0.530	0.545	0.545	6,779,345
2024-03-07	0.525	0.535	0.520	0.530	0.530	5,602,177
2024-03-06	0.510	0.525	0.503	0.520	0.520	7,366,680
2024-03-05	0.515	0.520	0.505	0.510	0.510	7,102,796
2024-03-04	0.525	0.540	0.508	0.515	0.515	10,398,535
2024-03-01	0.520	0.538	0.518	0.520	0.520	14,740,679
2024-02-29	0.480	0.525	0.470	0.520	0.520	30,089,049
2024-02-28	0.465	0.480	0.450	0.480	0.480	18,947,487
2024-02-27	0.470	0.470	0.455	0.465	0.465	6,364,617
2024-02-26	0.450	0.475	0.450	0.470	0.470	17,606,165
2024-02-23	0.445	0.455	0.438	0.445	0.445	18,546,021
2024-02-22	0.460	0.460	0.445	0.450	0.450	20,484,192
2024-02-21	0.455	0.480	0.445	0.465	0.465	30,568,157
2024-02-20	0.455	0.470	0.415	0.450	0.450	133,580,546
2024-02-19	0.560	0.560	0.560	0.560	0.560	0
2024-02-16	0.560	0.565	0.550	0.560	0.560	6,852,542
2024-02-15	0.545	0.558	0.540	0.550	0.550	8,147,395
2024-02-14	0.525	0.545	0.518	0.540	0.540	8,129,832
2024-02-13	0.535	0.535	0.520	0.530	0.530	10,337,754
2024-02-12	0.550	0.560	0.530	0.535	0.535	11,803,422
2024-02-09	0.565	0.565	0.550	0.550	0.550	9,921,451
2024-02-08	0.560	0.573	0.555	0.565	0.565	8,603,365
2024-02-07	0.570	0.580	0.560	0.560	0.560	8,151,797
2024-02-06	0.550	0.570	0.550	0.565	0.565	5,655,243
2024-02-05	0.570	0.575	0.555	0.570	0.570	7,774,734
2024-02-02	0.550	0.585	0.550	0.575	0.575	21,742,293
2024-02-01	0.540	0.558	0.535	0.545	0.545	13,819,634
2024-01-31	0.525	0.560	0.515	0.560	0.560	21,867,042
2024-01-30	0.525	0.533	0.515	0.530	0.530	8,952,480
2024-01-29	0.540	0.545	0.515	0.515	0.515	17,254,615
2024-01-25	0.535	0.550	0.530	0.540	0.540	10,981,451
2024-01-24	0.520	0.540	0.515	0.535	0.535	6,910,303
2024-01-23	0.515	0.525	0.510	0.525	0.525	5,420,204
2024-01-22	0.490	0.515	0.490	0.515	0.515	7,674,039
2024-01-19	0.505	0.515	0.485	0.490	0.490	56,818,168
2024-01-18	0.500	0.505	0.490	0.500	0.500	13,834,982
2024-01-17	0.505	0.518	0.500	0.500	0.500	8,177,644
2024-01-16	0.500	0.515	0.490	0.510	0.510	16,981,421
2024-01-15	0.525	0.525	0.495	0.510	0.510	14,035,335
2024-01-12	0.540	0.540	0.515	0.520	0.520	19,771,747
2024-01-11	0.545	0.550	0.530	0.545	0.545	13,760,308
2024-01-10	0.560	0.585	0.545	0.550	0.550	32,740,651
2024-01-09	0.530	0.555	0.520	0.555	0.555	23,184,248
2024-01-08	0.515	0.528	0.508	0.520	0.520	28,751,656
2024-01-05	0.520	0.530	0.510	0.520	0.520	12,252,703
2024-01-04	0.515	0.525	0.505	0.520	0.520	6,510,948
2024-01-03	0.515	0.520	0.510	0.515	0.515	5,304,783
2024-01-02	0.520	0.530	0.520	0.525	0.525	6,456,910
2023-12-29	0.520	0.530	0.515	0.515	0.515	7,536,222
2023-12-28	0.525	0.530	0.515	0.525	0.525	5,877,443
2023-12-27	0.520	0.535	0.510	0.520	0.520	12,123,014
2023-12-22	0.520	0.523	0.505	0.510	0.510	6,938,571
2023-12-21	0.525	0.525	0.510	0.510	0.510	8,697,410
2023-12-20	0.530	0.535	0.520	0.530	0.530	9,656,472
2023-12-19	0.525	0.530	0.515	0.525	0.525	5,978,165
2023-12-18	0.510	0.535	0.500	0.530	0.530	8,992,879
2023-12-15	0.515	0.520	0.505	0.515	0.515	38,266,316

← NewerPage 12 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.