The Star Entertainment Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	0.721	0.721	0.703	0.703	0.703	9,594,495
2023-09-20	0.835	0.840	0.785	0.785	0.785	13,264,999
2023-09-19	0.830	0.860	0.820	0.840	0.840	7,378,768
2023-09-18	0.855	0.873	0.835	0.835	0.835	5,851,686
2023-09-15	0.895	0.898	0.855	0.855	0.855	11,689,170
2023-09-14	0.880	0.895	0.870	0.880	0.880	2,770,517
2023-09-13	0.890	0.890	0.880	0.880	0.880	3,792,903
2023-09-12	0.900	0.905	0.885	0.890	0.890	5,248,477
2023-09-11	0.910	0.910	0.885	0.900	0.900	4,835,168
2023-09-08	0.925	0.925	0.903	0.915	0.915	4,230,040
2023-09-07	0.955	0.960	0.910	0.910	0.910	8,222,791
2023-09-06	0.960	0.975	0.960	0.965	0.965	4,121,734
2023-09-05	0.990	0.990	0.955	0.975	0.975	4,376,817
2023-09-04	0.995	0.995	0.973	0.980	0.980	3,743,615
2023-09-01	0.990	1.000	0.980	0.980	0.980	3,132,797
2023-08-31	1.030	1.033	1.000	1.000	1.000	5,669,183
2023-08-30	0.995	1.025	0.980	1.015	1.015	7,786,099
2023-08-29	0.980	1.020	0.948	0.965	0.965	14,541,028
2023-08-28	0.950	0.955	0.925	0.945	0.945	6,623,496
2023-08-25	0.955	0.958	0.935	0.945	0.945	9,388,331
2023-08-24	0.985	0.995	0.970	0.970	0.970	3,864,720
2023-08-23	0.975	1.000	0.960	0.975	0.975	4,488,712
2023-08-22	0.985	0.990	0.945	0.970	0.970	6,773,993
2023-08-21	1.015	1.025	0.985	0.990	0.990	6,413,015
2023-08-18	1.025	1.030	1.005	1.015	1.015	5,621,353
2023-08-17	1.080	1.090	1.038	1.040	1.040	9,647,662
2023-08-16	1.115	1.135	1.105	1.110	1.110	7,404,885
2023-08-15	1.140	1.150	1.098	1.135	1.135	9,800,575
2023-08-14	1.130	1.173	1.125	1.145	1.145	10,355,116
2023-08-11	1.180	1.220	1.130	1.150	1.150	43,417,437
2023-08-10	0.940	0.980	0.933	0.975	0.975	10,948,011
2023-08-09	0.990	0.990	0.938	0.950	0.950	14,196,634
2023-08-08	1.025	1.030	0.990	0.990	0.990	6,704,254
2023-08-07	1.025	1.030	1.008	1.030	1.030	2,857,800
2023-08-04	1.005	1.018	0.995	1.015	1.015	12,793,017
2023-08-03	1.035	1.035	1.000	1.000	1.000	11,798,351
2023-08-02	1.055	1.063	1.040	1.040	1.040	5,442,786
2023-08-01	1.060	1.065	1.048	1.055	1.055	5,903,856
2023-07-31	1.065	1.075	1.045	1.050	1.050	4,814,598
2023-07-28	1.080	1.080	1.050	1.065	1.065	4,964,534
2023-07-27	1.065	1.103	1.065	1.080	1.080	7,664,652
2023-07-26	1.060	1.075	1.045	1.060	1.060	7,003,074
2023-07-25	1.080	1.080	1.045	1.045	1.045	5,429,698
2023-07-24	1.075	1.083	1.055	1.080	1.080	3,223,145
2023-07-21	1.075	1.083	1.055	1.065	1.065	4,035,281
2023-07-20	1.070	1.085	1.060	1.070	1.070	4,061,094
2023-07-19	1.060	1.070	1.055	1.065	1.065	5,640,954
2023-07-18	1.070	1.070	1.050	1.060	1.060	4,338,780
2023-07-17	1.085	1.085	1.050	1.060	1.060	4,586,231
2023-07-14	1.100	1.100	1.075	1.085	1.085	4,407,633
2023-07-13	1.075	1.100	1.075	1.080	1.080	6,003,355
2023-07-12	1.070	1.088	1.065	1.065	1.065	2,694,194
2023-07-11	1.060	1.065	1.048	1.060	1.060	3,914,257
2023-07-10	1.050	1.058	1.025	1.045	1.045	3,944,011
2023-07-07	1.040	1.060	1.015	1.045	1.045	9,940,689
2023-07-06	1.100	1.118	1.045	1.045	1.045	8,788,919
2023-07-05	1.160	1.165	1.140	1.145	1.145	3,251,833
2023-07-04	1.175	1.175	1.150	1.160	1.160	3,973,565
2023-07-03	1.150	1.190	1.150	1.180	1.180	5,610,665
2023-06-30	1.130	1.165	1.125	1.155	1.155	11,003,125

← NewerPage 14 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.