The Star Entertainment Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	2.900	2.940	2.900	2.920	2.920	2,652,469
2022-07-14	2.950	2.970	2.920	2.940	2.940	3,472,742
2022-07-13	2.910	2.930	2.880	2.920	2.920	1,986,309
2022-07-12	2.910	2.920	2.860	2.880	2.880	2,134,073
2022-07-11	2.950	2.970	2.890	2.900	2.900	3,517,274
2022-07-08	2.930	2.970	2.930	2.960	2.960	3,747,909
2022-07-07	2.900	2.970	2.895	2.930	2.930	4,000,533
2022-07-06	2.830	2.900	2.830	2.860	2.860	4,338,444
2022-07-05	2.700	2.830	2.680	2.810	2.810	5,289,491
2022-07-04	2.910	2.910	2.800	2.830	2.830	2,836,063
2022-07-01	2.840	2.840	2.775	2.780	2.780	2,160,887
2022-06-30	2.800	2.830	2.770	2.790	2.790	11,785,503
2022-06-29	2.710	2.810	2.690	2.800	2.800	6,716,971
2022-06-28	2.730	2.730	2.690	2.710	2.710	3,993,229
2022-06-27	2.700	2.750	2.690	2.730	2.730	3,600,520
2022-06-24	2.630	2.690	2.620	2.680	2.680	2,207,151
2022-06-23	2.630	2.640	2.570	2.600	2.600	4,230,839
2022-06-22	2.630	2.660	2.620	2.620	2.620	5,237,142
2022-06-21	2.620	2.660	2.570	2.620	2.620	3,627,519
2022-06-20	2.560	2.595	2.520	2.570	2.570	2,713,744
2022-06-17	2.500	2.565	2.480	2.560	2.560	14,668,564
2022-06-16	2.530	2.605	2.530	2.550	2.550	5,118,408
2022-06-15	2.600	2.640	2.545	2.570	2.570	4,175,276
2022-06-14	2.650	2.650	2.570	2.620	2.620	6,632,111
2022-06-10	2.800	2.820	2.750	2.790	2.790	3,359,616
2022-06-09	2.840	2.860	2.820	2.830	2.830	6,000,512
2022-06-08	2.860	2.870	2.840	2.860	2.860	3,890,369
2022-06-07	2.930	2.930	2.835	2.860	2.860	3,875,266
2022-06-06	2.950	2.950	2.900	2.920	2.920	2,546,451
2022-06-03	2.960	2.990	2.940	2.960	2.960	1,784,542
2022-06-02	2.970	2.990	2.940	2.950	2.950	1,931,613
2022-06-01	2.990	3.030	2.970	2.990	2.990	2,841,426
2022-05-31	3.040	3.040	2.990	2.990	2.990	4,326,682
2022-05-30	3.040	3.080	3.020	3.050	3.050	2,799,135
2022-05-27	3.030	3.050	2.960	2.980	2.980	2,461,802
2022-05-26	2.980	3.030	2.970	2.980	2.980	2,484,626
2022-05-25	3.040	3.065	3.000	3.010	3.010	2,667,124
2022-05-24	3.130	3.140	3.040	3.050	3.050	2,979,960
2022-05-23	3.110	3.140	3.080	3.120	3.120	2,064,907
2022-05-20	3.100	3.120	3.080	3.110	3.110	1,579,472
2022-05-19	3.050	3.110	3.030	3.070	3.070	1,789,274
2022-05-18	3.130	3.140	3.090	3.100	3.100	1,288,370
2022-05-17	3.170	3.170	3.090	3.100	3.100	1,974,995
2022-05-16	3.070	3.150	3.060	3.140	3.140	4,343,506
2022-05-13	3.030	3.070	3.000	3.070	3.070	4,093,625
2022-05-12	2.960	3.010	2.930	2.990	2.990	3,478,328
2022-05-11	2.960	3.000	2.930	2.990	2.990	3,109,158
2022-05-10	2.950	2.965	2.910	2.950	2.950	4,437,114
2022-05-09	3.030	3.040	2.950	3.010	3.010	6,008,363
2022-05-06	3.130	3.130	3.035	3.040	3.040	3,437,933
2022-05-05	3.120	3.130	3.060	3.120	3.120	5,691,211
2022-05-04	3.120	3.130	3.065	3.080	3.080	3,031,260
2022-05-03	3.100	3.130	3.060	3.100	3.100	5,577,137
2022-05-02	3.160	3.160	3.110	3.130	3.130	4,521,957
2022-04-29	3.070	3.170	3.070	3.170	3.170	5,322,997
2022-04-28	3.050	3.110	3.040	3.090	3.090	4,254,525
2022-04-27	3.080	3.120	3.060	3.100	3.100	5,325,659
2022-04-26	3.130	3.130	3.080	3.100	3.100	4,238,484
2022-04-22	3.160	3.190	3.140	3.160	3.160	5,434,365
2022-04-21	3.180	3.230	3.160	3.180	3.180	8,104,321

← NewerPage 19 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.