The Star Entertainment Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	1.105	1.135	1.090	1.130	1.130	8,408,091
2023-06-28	1.015	1.125	1.010	1.115	1.115	12,652,312
2023-06-27	1.015	1.015	0.990	1.000	1.000	12,368,984
2023-06-26	1.040	1.045	0.993	1.005	1.005	12,142,063
2023-06-23	1.055	1.073	1.045	1.045	1.045	8,342,530
2023-06-22	1.070	1.080	1.043	1.050	1.050	6,457,026
2023-06-21	1.065	1.105	1.055	1.080	1.080	8,015,924
2023-06-20	1.130	1.165	1.045	1.065	1.065	40,153,868
2023-06-19	1.060	1.120	1.055	1.100	1.100	17,927,897
2023-06-16	1.100	1.110	1.050	1.050	1.050	24,638,999
2023-06-15	1.140	1.170	1.088	1.110	1.110	14,016,544
2023-06-14	1.125	1.140	1.125	1.130	1.130	7,316,076
2023-06-13	1.125	1.135	1.110	1.125	1.125	6,919,791
2023-06-09	1.140	1.145	1.115	1.120	1.120	5,080,894
2023-06-08	1.175	1.175	1.135	1.135	1.135	5,598,566
2023-06-07	1.170	1.170	1.145	1.165	1.165	4,709,444
2023-06-06	1.180	1.188	1.140	1.145	1.145	9,557,865
2023-06-05	1.190	1.205	1.180	1.190	1.190	5,534,356
2023-06-02	1.180	1.180	1.160	1.170	1.170	5,806,617
2023-06-01	1.160	1.180	1.155	1.175	1.175	5,112,624
2023-05-31	1.185	1.200	1.160	1.160	1.160	9,577,016
2023-05-30	1.175	1.190	1.155	1.185	1.185	17,870,174
2023-05-29	1.180	1.190	1.170	1.175	1.175	12,498,878
2023-05-26	1.185	1.193	1.163	1.175	1.175	6,877,517
2023-05-25	1.160	1.200	1.160	1.195	1.195	6,868,787
2023-05-24	1.190	1.193	1.143	1.175	1.175	12,761,080
2023-05-23	1.205	1.210	1.185	1.195	1.195	7,571,034
2023-05-22	1.230	1.230	1.195	1.200	1.200	7,407,060
2023-05-19	1.240	1.245	1.230	1.235	1.235	2,425,697
2023-05-18	1.230	1.243	1.220	1.230	1.230	4,173,072
2023-05-17	1.220	1.230	1.210	1.220	1.220	3,736,090
2023-05-16	1.250	1.255	1.225	1.225	1.225	5,610,836
2023-05-15	1.260	1.263	1.250	1.260	1.260	8,417,360
2023-05-12	1.260	1.270	1.240	1.260	1.260	9,402,733
2023-05-11	1.245	1.265	1.240	1.260	1.260	10,418,271
2023-05-10	1.235	1.250	1.220	1.250	1.250	8,584,695
2023-05-09	1.265	1.275	1.240	1.250	1.250	5,002,483
2023-05-08	1.260	1.285	1.255	1.275	1.275	4,709,402
2023-05-05	1.265	1.278	1.255	1.255	1.255	3,276,176
2023-05-04	1.230	1.265	1.228	1.260	1.260	4,604,011
2023-05-03	1.250	1.255	1.225	1.240	1.240	5,137,795
2023-05-02	1.280	1.290	1.250	1.260	1.260	4,039,812
2023-05-01	1.280	1.285	1.265	1.270	1.270	3,309,416
2023-04-28	1.260	1.293	1.260	1.270	1.270	4,957,880
2023-04-27	1.255	1.255	1.230	1.250	1.250	5,752,187
2023-04-26	1.270	1.310	1.255	1.255	1.255	6,759,541
2023-04-24	1.290	1.330	1.285	1.310	1.310	6,099,682
2023-04-21	1.255	1.290	1.255	1.290	1.290	8,134,313
2023-04-20	1.290	1.323	1.270	1.280	1.280	12,385,049
2023-04-19	1.230	1.295	1.205	1.260	1.260	39,601,930
2023-04-18	1.385	1.410	1.345	1.360	1.360	13,319,598
2023-04-17	1.330	1.420	1.315	1.395	1.395	13,297,694
2023-04-14	1.345	1.348	1.325	1.330	1.330	4,999,446
2023-04-13	1.350	1.370	1.335	1.340	1.340	9,114,655
2023-04-12	1.390	1.400	1.360	1.365	1.365	6,631,812
2023-04-11	1.410	1.415	1.380	1.380	1.380	13,721,878
2023-04-06	1.430	1.435	1.390	1.410	1.410	10,398,516
2023-04-05	1.460	1.460	1.425	1.435	1.435	3,853,810
2023-04-04	1.430	1.463	1.425	1.445	1.445	11,765,640
2023-04-03	1.440	1.445	1.430	1.440	1.440	3,614,253

← NewerPage 15 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.