The Star Entertainment Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-10	2.550	2.615	2.550	2.600	2.600	1,715,221
2022-10-07	2.550	2.590	2.550	2.590	2.590	2,749,087
2022-10-06	2.560	2.610	2.550	2.580	2.580	2,863,188
2022-10-05	2.620	2.650	2.580	2.580	2.580	3,553,782
2022-10-04	2.600	2.620	2.570	2.610	2.610	2,927,326
2022-10-03	2.550	2.570	2.490	2.560	2.560	1,885,454
2022-09-30	2.560	2.600	2.540	2.580	2.580	3,451,679
2022-09-29	2.670	2.680	2.600	2.610	2.610	3,478,869
2022-09-28	2.610	2.680	2.595	2.630	2.630	2,855,153
2022-09-27	2.640	2.680	2.640	2.660	2.660	2,835,481
2022-09-26	2.650	2.660	2.570	2.630	2.630	3,015,544
2022-09-23	2.750	2.760	2.660	2.700	2.700	4,674,307
2022-09-21	2.840	2.880	2.820	2.820	2.820	2,545,144
2022-09-20	2.930	2.930	2.860	2.860	2.860	1,585,206
2022-09-19	2.910	2.940	2.845	2.900	2.900	3,346,829
2022-09-16	2.780	2.920	2.760	2.900	2.900	6,422,122
2022-09-15	2.700	2.790	2.690	2.760	2.760	5,938,563
2022-09-14	2.600	2.720	2.580	2.680	2.680	6,263,161
2022-09-13	2.770	2.815	2.725	2.780	2.780	7,086,989
2022-09-12	2.660	2.660	2.660	2.660	2.660	0
2022-09-09	2.630	2.670	2.630	2.660	2.660	1,107,566
2022-09-08	2.600	2.670	2.590	2.670	2.670	2,074,159
2022-09-07	2.600	2.620	2.570	2.600	2.600	4,093,451
2022-09-06	2.620	2.670	2.610	2.620	2.620	2,645,238
2022-09-05	2.680	2.680	2.630	2.640	2.640	1,120,765
2022-09-02	2.720	2.730	2.670	2.680	2.680	1,334,014
2022-09-01	2.720	2.750	2.700	2.700	2.700	1,972,214
2022-08-31	2.750	2.810	2.750	2.780	2.780	1,323,013
2022-08-30	2.770	2.800	2.740	2.770	2.770	1,099,278
2022-08-29	2.730	2.800	2.730	2.780	2.780	1,528,086
2022-08-26	2.790	2.830	2.770	2.830	2.830	3,022,640
2022-08-25	2.820	2.840	2.795	2.800	2.800	1,344,658
2022-08-24	2.720	2.795	2.710	2.790	2.790	1,944,615
2022-08-23	2.840	2.840	2.725	2.740	2.740	3,865,058
2022-08-22	2.850	2.970	2.800	2.840	2.840	4,323,842
2022-08-19	2.920	2.930	2.890	2.910	2.910	1,976,756
2022-08-18	2.930	2.930	2.870	2.890	2.890	1,686,818
2022-08-17	2.900	2.940	2.880	2.910	2.910	1,919,838
2022-08-16	2.920	2.920	2.865	2.900	2.900	3,398,398
2022-08-15	2.910	2.940	2.890	2.920	2.920	1,900,828
2022-08-12	2.860	2.945	2.850	2.910	2.910	3,705,939
2022-08-11	2.920	2.930	2.860	2.890	2.890	1,551,487
2022-08-10	2.890	2.900	2.860	2.880	2.880	1,702,894
2022-08-09	2.890	2.940	2.890	2.910	2.910	4,755,472
2022-08-08	2.890	2.900	2.850	2.880	2.880	4,428,577
2022-08-05	2.970	2.970	2.880	2.900	2.900	4,694,747
2022-08-04	3.000	3.030	2.930	2.940	2.940	3,322,465
2022-08-03	3.080	3.100	2.960	2.980	2.980	4,928,669
2022-08-02	3.100	3.100	3.050	3.090	3.090	2,536,881
2022-08-01	3.110	3.110	3.060	3.100	3.100	1,669,888
2022-07-29	3.090	3.120	3.050	3.070	3.070	4,161,755
2022-07-28	3.100	3.100	3.015	3.070	3.070	1,883,393
2022-07-27	3.000	3.055	2.990	3.030	3.030	2,650,757
2022-07-26	2.990	3.000	2.930	2.990	2.990	2,647,244
2022-07-25	3.000	3.010	2.930	2.950	2.950	2,079,974
2022-07-22	2.950	3.015	2.940	3.000	3.000	2,679,825
2022-07-21	2.910	2.970	2.910	2.950	2.950	2,825,568
2022-07-20	2.950	2.950	2.860	2.900	2.900	3,618,623
2022-07-19	2.880	2.920	2.845	2.870	2.870	3,579,317
2022-07-18	2.950	2.975	2.930	2.940	2.940	3,527,643

← NewerPage 18 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.