The Star Entertainment Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-05	1.820	1.845	1.800	1.835	1.835	4,211,620
2023-01-04	1.840	1.845	1.795	1.815	1.815	4,798,615
2023-01-03	1.800	1.828	1.755	1.815	1.815	6,442,980
2022-12-30	1.800	1.810	1.770	1.770	1.770	4,889,295
2022-12-29	1.800	1.813	1.765	1.795	1.795	8,133,302
2022-12-28	1.900	1.905	1.820	1.830	1.830	6,137,789
2022-12-23	1.960	1.975	1.885	1.885	1.885	6,856,087
2022-12-22	1.990	2.010	1.970	1.980	1.980	5,710,705
2022-12-21	1.960	2.030	1.945	1.985	1.985	10,495,721
2022-12-20	2.110	2.115	1.905	1.920	1.920	20,569,107
2022-12-19	2.420	2.420	2.120	2.120	2.120	19,379,981
2022-12-16	2.520	2.580	2.515	2.580	2.580	4,776,941
2022-12-15	2.570	2.605	2.515	2.530	2.530	4,097,085
2022-12-14	2.610	2.645	2.580	2.600	2.600	2,338,428
2022-12-13	2.590	2.600	2.560	2.590	2.590	2,762,452
2022-12-12	2.610	2.670	2.580	2.580	2.580	7,060,159
2022-12-09	2.570	2.570	2.545	2.545	2.545	113,336
2022-12-08	2.560	2.570	2.520	2.530	2.530	2,104,628
2022-12-07	2.550	2.595	2.540	2.580	2.580	3,231,198
2022-12-06	2.620	2.620	2.560	2.560	2.560	2,204,237
2022-12-05	2.630	2.640	2.600	2.600	2.600	1,346,383
2022-12-02	2.680	2.680	2.620	2.620	2.620	3,179,825
2022-12-01	2.710	2.740	2.650	2.650	2.650	4,308,170
2022-11-30	2.710	2.735	2.665	2.710	2.710	3,140,569
2022-11-29	2.710	2.710	2.680	2.700	2.700	2,221,749
2022-11-28	2.730	2.730	2.680	2.700	2.700	1,961,889
2022-11-25	2.740	2.755	2.715	2.720	2.720	1,203,614
2022-11-24	2.720	2.750	2.690	2.690	2.690	3,335,066
2022-11-23	2.820	2.820	2.640	2.720	2.720	7,827,660
2022-11-22	2.920	2.965	2.840	2.880	2.880	5,108,083
2022-11-21	2.920	2.940	2.900	2.920	2.920	968,350
2022-11-18	2.950	2.950	2.910	2.920	2.920	4,212,082
2022-11-17	2.930	2.950	2.895	2.930	2.930	3,625,134
2022-11-16	2.940	2.940	2.890	2.920	2.920	2,209,793
2022-11-15	2.980	2.985	2.950	2.950	2.950	923,357
2022-11-14	2.990	3.000	2.940	2.990	2.990	2,651,684
2022-11-11	3.050	3.050	2.930	2.970	2.970	2,532,317
2022-11-10	3.000	3.000	2.960	2.960	2.960	1,450,859
2022-11-09	2.990	3.010	2.960	2.990	2.990	1,269,033
2022-11-08	2.880	2.980	2.880	2.980	2.980	1,553,151
2022-11-07	2.940	2.980	2.900	2.920	2.920	1,925,641
2022-11-04	2.940	2.990	2.930	2.980	2.980	1,888,976
2022-11-03	2.960	2.975	2.935	2.950	2.950	1,059,361
2022-11-02	3.000	3.080	2.990	3.010	3.010	5,548,779
2022-11-01	2.960	3.010	2.950	3.010	3.010	2,641,666
2022-10-31	2.920	2.940	2.895	2.940	2.940	2,981,452
2022-10-28	2.830	2.890	2.830	2.860	2.860	604,136
2022-10-27	2.890	2.920	2.850	2.890	2.890	2,046,466
2022-10-26	2.890	2.900	2.810	2.840	2.840	2,689,731
2022-10-25	2.940	2.940	2.880	2.890	2.890	1,664,164
2022-10-24	2.950	2.970	2.900	2.900	2.900	3,402,232
2022-10-21	2.880	2.950	2.850	2.910	2.910	5,163,167
2022-10-20	2.830	2.930	2.810	2.900	2.900	7,176,787
2022-10-19	2.740	2.870	2.740	2.870	2.870	3,421,733
2022-10-18	2.650	2.730	2.630	2.720	2.720	3,547,405
2022-10-17	2.550	2.660	2.530	2.640	2.640	3,840,181
2022-10-14	2.610	2.630	2.595	2.600	2.600	1,366,797
2022-10-13	2.550	2.620	2.550	2.590	2.590	1,970,627
2022-10-12	2.560	2.610	2.550	2.550	2.550	1,946,604
2022-10-11	2.550	2.620	2.550	2.600	2.600	2,429,850

← NewerPage 17 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.