The Star Entertainment Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	1.440	1.445	1.410	1.430	1.430	7,455,633
2023-03-30	1.445	1.460	1.430	1.435	1.435	8,012,169
2023-03-29	1.460	1.475	1.435	1.445	1.445	7,425,117
2023-03-28	1.440	1.485	1.430	1.475	1.475	10,639,609
2023-03-27	1.485	1.515	1.430	1.430	1.430	10,995,186
2023-03-24	1.435	1.450	1.430	1.445	1.445	2,781,349
2023-03-23	1.480	1.485	1.425	1.445	1.445	13,685,921
2023-03-22	1.475	1.490	1.443	1.480	1.480	38,418,909
2023-03-21	1.460	1.475	1.440	1.465	1.465	5,107,488
2023-03-20	1.425	1.460	1.410	1.420	1.420	23,647,942
2023-03-17	1.400	1.455	1.400	1.455	1.455	29,225,969
2023-03-16	1.450	1.453	1.380	1.400	1.400	18,504,648
2023-03-15	1.435	1.455	1.420	1.435	1.435	8,632,999
2023-03-14	1.435	1.440	1.418	1.440	1.440	9,185,071
2023-03-13	1.455	1.470	1.445	1.445	1.445	7,577,177
2023-03-10	1.460	1.475	1.450	1.465	1.465	10,323,080
2023-03-09	1.435	1.495	1.435	1.490	1.490	9,511,686
2023-03-08	1.450	1.465	1.435	1.435	1.435	7,567,263
2023-03-07	1.500	1.520	1.453	1.460	1.460	17,262,220
2023-03-06	1.480	1.515	1.430	1.500	1.500	13,538,538
2023-03-03	1.485	1.500	1.470	1.490	1.490	6,808,448
2023-03-02	1.450	1.500	1.450	1.500	1.500	14,122,648
2023-03-01	1.460	1.490	1.440	1.440	1.440	10,589,328
2023-02-28	1.490	1.490	1.450	1.475	1.475	13,970,565
2023-02-27	1.530	1.540	1.435	1.490	1.490	17,007,628
2023-02-24	1.400	1.550	1.385	1.520	1.520	30,864,302
2023-02-23	1.400	1.400	1.400	1.400	1.400	0
2023-02-22	1.400	1.400	1.400	1.400	1.400	0
2023-02-21	1.391	1.407	1.368	1.400	1.400	6,265,329
2023-02-20	1.372	1.400	1.356	1.395	1.395	6,095,474
2023-02-17	1.336	1.372	1.326	1.372	1.372	6,713,006
2023-02-16	1.359	1.395	1.303	1.354	1.354	25,020,004
2023-02-15	1.202	1.359	1.202	1.354	1.354	41,073,229
2023-02-14	1.455	1.460	1.285	1.285	1.285	47,180,333
2023-02-13	1.730	1.750	1.465	1.485	1.485	58,099,192
2023-02-10	1.880	1.885	1.860	1.875	1.875	2,327,656
2023-02-09	1.905	1.905	1.870	1.900	1.900	2,765,147
2023-02-08	1.895	1.910	1.880	1.895	1.895	3,947,150
2023-02-07	1.905	1.943	1.890	1.900	1.900	5,099,665
2023-02-06	1.900	1.925	1.885	1.920	1.920	3,577,733
2023-02-03	1.925	1.940	1.900	1.900	1.900	12,417,858
2023-02-02	1.960	1.960	1.915	1.925	1.925	2,549,634
2023-02-01	1.960	1.980	1.923	1.930	1.930	4,045,483
2023-01-31	1.930	1.940	1.910	1.940	1.940	8,634,635
2023-01-30	1.890	1.935	1.890	1.930	1.930	10,909,350
2023-01-27	1.890	1.905	1.865	1.880	1.880	3,441,194
2023-01-25	1.905	1.905	1.850	1.885	1.885	5,115,255
2023-01-24	1.900	1.915	1.880	1.890	1.890	4,218,719
2023-01-23	1.895	1.900	1.865	1.880	1.880	2,611,225
2023-01-20	1.910	1.910	1.855	1.880	1.880	6,222,276
2023-01-19	1.930	1.930	1.885	1.900	1.900	3,677,622
2023-01-18	1.920	1.958	1.910	1.910	1.910	10,541,968
2023-01-17	1.900	1.918	1.883	1.905	1.905	5,061,284
2023-01-16	1.920	1.935	1.895	1.895	1.895	2,770,415
2023-01-13	1.875	1.955	1.875	1.930	1.930	7,557,061
2023-01-12	1.865	1.875	1.850	1.865	1.865	5,722,323
2023-01-11	1.805	1.870	1.800	1.865	1.865	4,002,420
2023-01-10	1.810	1.823	1.798	1.805	1.805	4,693,621
2023-01-09	1.830	1.830	1.800	1.820	1.820	5,152,691
2023-01-06	1.825	1.825	1.788	1.810	1.810	4,537,487

← NewerPage 16 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.