The Star Entertainment Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-24 | 3.350 | 3.350 | 3.270 | 3.330 | 3.330 | 3,898,951 |
| 2022-01-21 | 3.450 | 3.470 | 3.330 | 3.360 | 3.360 | 5,122,379 |
| 2022-01-20 | 3.490 | 3.510 | 3.450 | 3.470 | 3.470 | 3,198,892 |
| 2022-01-19 | 3.520 | 3.550 | 3.500 | 3.500 | 3.500 | 2,605,110 |
| 2022-01-18 | 3.610 | 3.610 | 3.520 | 3.540 | 3.540 | 1,843,871 |
| 2022-01-17 | 3.540 | 3.620 | 3.520 | 3.590 | 3.590 | 3,491,935 |
| 2022-01-14 | 3.570 | 3.590 | 3.530 | 3.540 | 3.540 | 1,664,456 |
| 2022-01-13 | 3.620 | 3.640 | 3.580 | 3.610 | 3.610 | 1,984,138 |
| 2022-01-12 | 3.640 | 3.675 | 3.610 | 3.620 | 3.620 | 1,226,841 |
| 2022-01-11 | 3.550 | 3.625 | 3.550 | 3.590 | 3.590 | 1,299,895 |
| 2022-01-10 | 3.560 | 3.585 | 3.510 | 3.550 | 3.550 | 1,680,094 |
| 2022-01-07 | 3.630 | 3.640 | 3.575 | 3.590 | 3.590 | 1,021,035 |
| 2022-01-06 | 3.700 | 3.700 | 3.590 | 3.610 | 3.610 | 2,360,371 |
| 2022-01-05 | 3.810 | 3.820 | 3.730 | 3.750 | 3.750 | 1,354,360 |
| 2022-01-04 | 3.720 | 3.800 | 3.700 | 3.790 | 3.790 | 1,463,642 |
| 2021-12-31 | 3.720 | 3.740 | 3.670 | 3.680 | 3.680 | 809,629 |
| 2021-12-30 | 3.770 | 3.780 | 3.720 | 3.730 | 3.730 | 515,899 |
| 2021-12-29 | 3.720 | 3.770 | 3.705 | 3.770 | 3.770 | 1,154,041 |
| 2021-12-24 | 3.690 | 3.710 | 3.640 | 3.700 | 3.700 | 716,101 |
| 2021-12-23 | 3.680 | 3.705 | 3.640 | 3.660 | 3.660 | 1,121,391 |
| 2021-12-22 | 3.610 | 3.660 | 3.600 | 3.660 | 3.660 | 857,159 |
| 2021-12-21 | 3.520 | 3.615 | 3.510 | 3.610 | 3.610 | 1,308,028 |
| 2021-12-20 | 3.570 | 3.570 | 3.530 | 3.550 | 3.550 | 1,401,433 |
| 2021-12-17 | 3.670 | 3.670 | 3.520 | 3.520 | 3.520 | 4,402,234 |
| 2021-12-16 | 3.790 | 3.790 | 3.590 | 3.630 | 3.630 | 4,179,860 |
| 2021-12-15 | 3.710 | 3.720 | 3.660 | 3.700 | 3.700 | 1,725,714 |
| 2021-12-14 | 3.770 | 3.790 | 3.710 | 3.710 | 3.710 | 1,347,764 |
| 2021-12-13 | 3.710 | 3.760 | 3.690 | 3.750 | 3.750 | 1,818,474 |
| 2021-12-10 | 3.700 | 3.720 | 3.640 | 3.720 | 3.720 | 1,472,059 |
| 2021-12-09 | 3.700 | 3.715 | 3.670 | 3.680 | 3.680 | 7,024,508 |
| 2021-12-08 | 3.660 | 3.720 | 3.660 | 3.680 | 3.680 | 2,516,154 |
| 2021-12-07 | 3.650 | 3.690 | 3.625 | 3.650 | 3.650 | 2,031,042 |
| 2021-12-06 | 3.510 | 3.610 | 3.510 | 3.570 | 3.570 | 2,050,291 |
| 2021-12-03 | 3.580 | 3.590 | 3.540 | 3.580 | 3.580 | 1,222,823 |
| 2021-12-02 | 3.480 | 3.580 | 3.480 | 3.540 | 3.540 | 3,541,994 |
| 2021-12-01 | 3.510 | 3.560 | 3.510 | 3.550 | 3.550 | 1,771,952 |
| 2021-11-30 | 3.510 | 3.600 | 3.500 | 3.550 | 3.550 | 3,050,141 |
| 2021-11-29 | 3.490 | 3.540 | 3.480 | 3.510 | 3.510 | 4,595,848 |
| 2021-11-26 | 3.670 | 3.680 | 3.590 | 3.600 | 3.600 | 2,267,957 |
| 2021-11-25 | 3.660 | 3.700 | 3.630 | 3.670 | 3.670 | 1,878,275 |
| 2021-11-24 | 3.690 | 3.710 | 3.640 | 3.640 | 3.640 | 2,895,851 |
| 2021-11-23 | 3.670 | 3.720 | 3.660 | 3.690 | 3.690 | 2,626,459 |
| 2021-11-22 | 3.760 | 3.760 | 3.680 | 3.680 | 3.680 | 2,120,776 |
| 2021-11-19 | 3.930 | 4.000 | 3.770 | 3.770 | 3.770 | 3,396,463 |
| 2021-11-18 | 3.800 | 3.840 | 3.780 | 3.830 | 3.830 | 3,374,577 |
| 2021-11-17 | 3.800 | 3.830 | 3.780 | 3.810 | 3.810 | 2,755,251 |
| 2021-11-16 | 3.780 | 3.800 | 3.730 | 3.760 | 3.760 | 2,260,830 |
| 2021-11-15 | 3.810 | 3.840 | 3.790 | 3.810 | 3.810 | 880,703 |
| 2021-11-12 | 3.750 | 3.840 | 3.750 | 3.810 | 3.810 | 1,544,891 |
| 2021-11-11 | 3.770 | 3.790 | 3.720 | 3.760 | 3.760 | 1,662,216 |
| 2021-11-10 | 3.880 | 3.880 | 3.780 | 3.810 | 3.810 | 2,558,689 |
| 2021-11-09 | 3.960 | 3.960 | 3.880 | 3.880 | 3.880 | 3,328,420 |
| 2021-11-08 | 3.930 | 3.960 | 3.900 | 3.960 | 3.960 | 3,728,997 |
| 2021-11-05 | 3.880 | 3.930 | 3.840 | 3.890 | 3.890 | 5,037,883 |
| 2021-11-04 | 3.760 | 3.900 | 3.755 | 3.870 | 3.870 | 5,711,533 |
| 2021-11-03 | 3.730 | 3.770 | 3.710 | 3.730 | 3.730 | 10,459,177 |
| 2021-11-02 | 3.730 | 3.740 | 3.670 | 3.700 | 3.700 | 2,132,784 |
| 2021-11-01 | 3.700 | 3.730 | 3.670 | 3.700 | 3.700 | 6,429,380 |
| 2021-10-29 | 3.660 | 3.720 | 3.650 | 3.660 | 3.660 | 4,253,489 |
| 2021-10-28 | 3.640 | 3.670 | 3.610 | 3.650 | 3.650 | 3,312,317 |
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.