The Star Entertainment Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	0.495	0.510	0.485	0.505	0.505	14,682,413
2023-12-13	0.460	0.483	0.455	0.480	0.480	19,681,161
2023-12-12	0.465	0.478	0.455	0.460	0.460	30,421,690
2023-12-11	0.520	0.525	0.470	0.475	0.475	41,091,502
2023-12-08	0.530	0.530	0.515	0.520	0.520	22,445,576
2023-12-07	0.560	0.563	0.530	0.535	0.535	14,030,259
2023-12-06	0.535	0.570	0.533	0.560	0.560	30,136,458
2023-12-05	0.540	0.545	0.525	0.530	0.530	8,742,559
2023-12-04	0.520	0.560	0.515	0.545	0.545	12,762,130
2023-12-01	0.515	0.520	0.505	0.510	0.510	5,622,841
2023-11-30	0.520	0.530	0.510	0.525	0.525	14,898,668
2023-11-29	0.505	0.538	0.505	0.515	0.515	12,481,922
2023-11-28	0.500	0.515	0.495	0.505	0.505	5,016,245
2023-11-27	0.505	0.510	0.490	0.505	0.505	13,747,819
2023-11-24	0.510	0.513	0.493	0.500	0.500	13,412,391
2023-11-23	0.530	0.530	0.495	0.500	0.500	20,591,828
2023-11-22	0.530	0.535	0.515	0.525	0.525	14,313,676
2023-11-21	0.540	0.568	0.530	0.535	0.535	29,343,456
2023-11-20	0.565	0.565	0.535	0.535	0.535	31,653,987
2023-11-17	0.555	0.568	0.550	0.560	0.560	11,536,888
2023-11-16	0.570	0.580	0.555	0.560	0.560	14,335,441
2023-11-15	0.555	0.575	0.540	0.565	0.565	8,695,319
2023-11-14	0.555	0.560	0.540	0.545	0.545	8,104,896
2023-11-13	0.570	0.570	0.550	0.550	0.550	8,078,163
2023-11-10	0.570	0.585	0.555	0.570	0.570	15,911,041
2023-11-09	0.570	0.585	0.550	0.570	0.570	15,112,425
2023-11-08	0.580	0.585	0.560	0.570	0.570	16,456,788
2023-11-07	0.570	0.590	0.560	0.575	0.575	9,003,673
2023-11-06	0.575	0.590	0.573	0.580	0.580	8,399,995
2023-11-03	0.550	0.570	0.545	0.560	0.560	11,197,729
2023-11-02	0.540	0.550	0.530	0.540	0.540	9,693,303
2023-11-01	0.545	0.545	0.518	0.540	0.540	10,013,524
2023-10-31	0.550	0.558	0.530	0.530	0.530	41,040,689
2023-10-30	0.585	0.590	0.530	0.545	0.545	38,741,482
2023-10-27	0.600	0.603	0.585	0.595	0.595	8,483,404
2023-10-26	0.605	0.613	0.578	0.595	0.595	18,150,268
2023-10-25	0.630	0.633	0.605	0.610	0.610	7,216,512
2023-10-24	0.610	0.645	0.610	0.630	0.630	9,906,050
2023-10-23	0.595	0.610	0.595	0.610	0.610	9,849,434
2023-10-20	0.600	0.605	0.593	0.595	0.595	11,147,761
2023-10-19	0.595	0.610	0.595	0.605	0.605	11,902,519
2023-10-18	0.610	0.615	0.595	0.595	0.595	8,242,737
2023-10-17	0.620	0.620	0.595	0.610	0.610	13,913,323
2023-10-16	0.625	0.630	0.600	0.605	0.605	18,567,602
2023-10-13	0.630	0.635	0.620	0.630	0.630	14,292,735
2023-10-12	0.620	0.660	0.613	0.645	0.645	14,129,457
2023-10-11	0.620	0.620	0.610	0.615	0.615	9,551,578
2023-10-10	0.600	0.620	0.598	0.620	0.620	39,516,057
2023-10-09	0.605	0.605	0.590	0.595	0.595	14,922,778
2023-10-06	0.610	0.615	0.600	0.600	0.600	10,789,770
2023-10-05	0.600	0.610	0.600	0.610	0.610	9,819,319
2023-10-04	0.610	0.610	0.600	0.610	0.610	15,598,582
2023-10-03	0.615	0.620	0.605	0.605	0.605	10,870,491
2023-10-02	0.615	0.625	0.610	0.615	0.615	8,042,200
2023-09-29	0.600	0.615	0.595	0.610	0.610	21,207,554
2023-09-28	0.625	0.628	0.600	0.600	0.600	37,970,827
2023-09-27	0.610	0.655	0.603	0.630	0.630	65,850,822
2023-09-26	0.693	0.693	0.693	0.693	0.693	0
2023-09-25	0.693	0.693	0.693	0.693	0.693	0
2023-09-22	0.693	0.698	0.675	0.693	0.693	10,594,971

← NewerPage 13 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.