The Star Entertainment Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-21 | 3.180 | 3.230 | 3.160 | 3.180 | 3.180 | 8,104,321 |
| 2022-04-20 | 3.160 | 3.200 | 3.140 | 3.150 | 3.150 | 6,126,031 |
| 2022-04-19 | 3.130 | 3.150 | 3.085 | 3.140 | 3.140 | 2,381,546 |
| 2022-04-14 | 3.070 | 3.130 | 3.065 | 3.130 | 3.130 | 4,581,674 |
| 2022-04-13 | 3.090 | 3.100 | 3.030 | 3.050 | 3.050 | 7,837,511 |
| 2022-04-12 | 3.110 | 3.130 | 3.080 | 3.080 | 3.080 | 2,159,929 |
| 2022-04-11 | 3.100 | 3.140 | 3.090 | 3.110 | 3.110 | 3,313,430 |
| 2022-04-08 | 3.220 | 3.220 | 3.090 | 3.110 | 3.110 | 8,351,567 |
| 2022-04-07 | 3.180 | 3.210 | 3.170 | 3.200 | 3.200 | 2,014,825 |
| 2022-04-06 | 3.180 | 3.240 | 3.170 | 3.220 | 3.220 | 2,402,104 |
| 2022-04-05 | 3.230 | 3.270 | 3.210 | 3.220 | 3.220 | 1,664,309 |
| 2022-04-04 | 3.240 | 3.250 | 3.200 | 3.200 | 3.200 | 4,078,936 |
| 2022-04-01 | 3.220 | 3.270 | 3.200 | 3.240 | 3.240 | 2,260,317 |
| 2022-03-31 | 3.210 | 3.250 | 3.170 | 3.250 | 3.250 | 7,031,799 |
| 2022-03-30 | 3.270 | 3.300 | 3.190 | 3.200 | 3.200 | 11,952,760 |
| 2022-03-29 | 3.230 | 3.315 | 3.230 | 3.260 | 3.260 | 4,869,996 |
| 2022-03-28 | 3.210 | 3.250 | 3.170 | 3.240 | 3.240 | 5,325,911 |
| 2022-03-25 | 3.230 | 3.250 | 3.210 | 3.230 | 3.230 | 3,694,931 |
| 2022-03-24 | 3.210 | 3.250 | 3.200 | 3.230 | 3.230 | 2,221,686 |
| 2022-03-23 | 3.220 | 3.265 | 3.210 | 3.250 | 3.250 | 3,313,034 |
| 2022-03-22 | 3.230 | 3.260 | 3.200 | 3.210 | 3.210 | 2,101,789 |
| 2022-03-21 | 3.240 | 3.280 | 3.220 | 3.230 | 3.230 | 4,998,803 |
| 2022-03-18 | 3.150 | 3.240 | 3.080 | 3.190 | 3.190 | 15,006,402 |
| 2022-03-17 | 3.410 | 3.430 | 3.290 | 3.310 | 3.310 | 4,941,886 |
| 2022-03-16 | 3.350 | 3.370 | 3.330 | 3.370 | 3.370 | 2,504,433 |
| 2022-03-15 | 3.350 | 3.400 | 3.300 | 3.320 | 3.320 | 7,827,400 |
| 2022-03-14 | 3.350 | 3.370 | 3.320 | 3.330 | 3.330 | 1,021,777 |
| 2022-03-11 | 3.320 | 3.350 | 3.290 | 3.300 | 3.300 | 2,113,038 |
| 2022-03-10 | 3.290 | 3.400 | 3.280 | 3.360 | 3.360 | 2,995,266 |
| 2022-03-09 | 3.270 | 3.280 | 3.190 | 3.260 | 3.260 | 3,831,698 |
| 2022-03-08 | 3.210 | 3.280 | 3.180 | 3.230 | 3.230 | 2,623,962 |
| 2022-03-07 | 3.270 | 3.275 | 3.185 | 3.210 | 3.210 | 5,234,050 |
| 2022-03-04 | 3.310 | 3.320 | 3.255 | 3.280 | 3.280 | 4,772,180 |
| 2022-03-03 | 3.340 | 3.400 | 3.310 | 3.340 | 3.340 | 3,210,551 |
| 2022-03-02 | 3.310 | 3.340 | 3.260 | 3.310 | 3.310 | 5,881,783 |
| 2022-03-01 | 3.370 | 3.420 | 3.310 | 3.410 | 3.410 | 3,384,892 |
| 2022-02-28 | 3.370 | 3.390 | 3.320 | 3.350 | 3.350 | 2,749,219 |
| 2022-02-25 | 3.350 | 3.390 | 3.340 | 3.350 | 3.350 | 2,882,821 |
| 2022-02-24 | 3.400 | 3.440 | 3.280 | 3.290 | 3.290 | 4,900,284 |
| 2022-02-23 | 3.400 | 3.460 | 3.400 | 3.450 | 3.450 | 4,042,677 |
| 2022-02-22 | 3.460 | 3.480 | 3.395 | 3.410 | 3.410 | 3,297,352 |
| 2022-02-21 | 3.560 | 3.570 | 3.490 | 3.500 | 3.500 | 4,372,826 |
| 2022-02-18 | 3.550 | 3.615 | 3.510 | 3.600 | 3.600 | 6,584,198 |
| 2022-02-17 | 3.720 | 3.720 | 3.540 | 3.550 | 3.550 | 7,294,792 |
| 2022-02-16 | 3.650 | 3.700 | 3.610 | 3.700 | 3.700 | 3,039,012 |
| 2022-02-15 | 3.550 | 3.610 | 3.530 | 3.580 | 3.580 | 3,107,291 |
| 2022-02-14 | 3.600 | 3.630 | 3.570 | 3.600 | 3.600 | 2,210,111 |
| 2022-02-11 | 3.700 | 3.710 | 3.650 | 3.650 | 3.650 | 2,369,002 |
| 2022-02-10 | 3.720 | 3.790 | 3.710 | 3.750 | 3.750 | 5,128,696 |
| 2022-02-09 | 3.710 | 3.720 | 3.640 | 3.700 | 3.700 | 3,871,132 |
| 2022-02-08 | 3.570 | 3.720 | 3.570 | 3.720 | 3.720 | 5,047,201 |
| 2022-02-07 | 3.460 | 3.610 | 3.460 | 3.580 | 3.580 | 2,879,090 |
| 2022-02-04 | 3.510 | 3.550 | 3.470 | 3.550 | 3.550 | 2,044,804 |
| 2022-02-03 | 3.490 | 3.530 | 3.490 | 3.520 | 3.520 | 1,462,274 |
| 2022-02-02 | 3.540 | 3.580 | 3.520 | 3.540 | 3.540 | 2,238,834 |
| 2022-02-01 | 3.440 | 3.550 | 3.430 | 3.520 | 3.520 | 2,001,413 |
| 2022-01-31 | 3.330 | 3.450 | 3.310 | 3.410 | 3.410 | 3,773,631 |
| 2022-01-28 | 3.310 | 3.350 | 3.250 | 3.320 | 3.320 | 7,255,825 |
| 2022-01-27 | 3.350 | 3.410 | 3.230 | 3.270 | 3.270 | 4,931,077 |
| 2022-01-25 | 3.340 | 3.370 | 3.295 | 3.340 | 3.340 | 3,152,209 |
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.