Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← SGR.AU stock page

The Star Entertainment Group Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-05-210.1100.1150.1100.1100.1104,819,733
2025-05-200.1100.1150.1100.1150.1151,720,592
2025-05-190.1100.1150.1100.1150.1153,175,656
2025-05-160.1100.1150.1100.1100.1103,560,660
2025-05-150.1100.1100.1050.1100.1104,979,753
2025-05-140.1100.1150.1050.1100.1104,888,890
2025-05-130.1100.1150.1100.1100.1103,519,781
2025-05-120.1100.1150.1080.1100.1104,544,503
2025-05-090.1100.1150.1080.1100.1103,890,832
2025-05-080.1100.1130.1080.1100.1105,570,875
2025-05-070.1150.1150.1050.1050.1054,879,117
2025-05-060.1050.1150.1050.1100.11013,687,293
2025-05-050.1050.1100.1000.1050.1059,501,128
2025-05-020.1000.1050.1000.1050.1053,195,993
2025-05-010.1050.1080.1000.1000.10014,822,969
2025-04-300.1050.1100.1030.1050.10515,208,905
2025-04-290.1050.1100.1030.1050.10518,023,339
2025-04-280.1100.1150.1050.1050.10528,903,949
2025-04-240.1100.1150.1050.1050.1056,703,560
2025-04-230.1100.1150.1050.1050.10510,383,252
2025-04-220.1050.1100.1050.1050.10517,161,684
2025-04-170.1100.1150.1000.1000.10033,527,408
2025-04-160.1250.1250.1000.1100.11093,787,462
2025-04-150.1100.1100.1100.1100.1100
2025-04-140.1100.1100.1100.1100.1100
2025-04-110.1100.1100.1100.1100.1100
2025-04-100.1100.1100.1100.1100.1100
2025-04-090.1100.1100.1100.1100.1100
2025-04-080.1100.1100.1100.1100.1100
2025-04-070.1100.1100.1100.1100.1100
2025-04-040.1100.1100.1100.1100.1100
2025-04-030.1100.1100.1100.1100.1100
2025-04-020.1100.1100.1100.1100.1100
2025-04-010.1100.1100.1100.1100.1100
2025-03-310.1100.1100.1100.1100.1100
2025-03-280.1100.1100.1100.1100.1100
2025-03-270.1100.1100.1100.1100.1100
2025-03-260.1100.1100.1100.1100.1100
2025-03-250.1100.1100.1100.1100.1100
2025-03-240.1100.1100.1100.1100.1100
2025-03-210.1100.1100.1100.1100.1100
2025-03-200.1100.1100.1100.1100.1100
2025-03-190.1100.1100.1100.1100.1100
2025-03-180.1100.1100.1100.1100.1100
2025-03-170.1100.1100.1100.1100.1100
2025-03-140.1100.1100.1100.1100.1100
2025-03-130.1100.1100.1100.1100.1100
2025-03-120.1100.1100.1100.1100.1100
2025-03-110.1100.1100.1100.1100.1100
2025-03-100.1100.1100.1100.1100.1100
2025-03-070.1100.1100.1100.1100.1100
2025-03-060.1100.1100.1100.1100.1100
2025-03-050.1100.1100.1100.1100.1100
2025-03-040.1100.1100.1100.1100.1100
2025-03-030.1100.1100.1100.1100.1100
2025-02-280.1250.1280.1000.1100.110193,470,705
2025-02-270.1300.1350.1250.1300.13013,431,808
2025-02-260.1350.1400.1300.1300.13014,295,397
2025-02-250.1400.1450.1350.1350.1359,489,583
2025-02-240.1400.1450.1330.1450.14514,053,438
← NewerPage 7 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2020-02-250.0894 AUD
2019-08-210.0852 AUD
2019-02-260.0894 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.