SGR

Star Entertainment Historical Data

Best deals to access real time data!
ASX LEVEL 1 & 2
Monthly Subscription
for only
$44.00
ASX LEVEL 1
Monthly Subscription
for only
$33.00
VAT not included
Company Name Stock Ticker Symbol Market Type
Star Entertainment Group Limited SGR Australian Stock Exchange Ordinary Share
  Price Change Change Percent Stock Price Last Traded
0.00 0.0% 3.38 20:00:00
Open Price Low Price High Price Close Price Prev Close
3.38
more quote information »

SGR Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week3.463.573.403.483,434,921-0.08-2.31%
1 Month3.784.313.403.573,258,139-0.40-10.58%
3 Months4.175.002.003.722,741,670-0.79-18.94%
6 Months3.665.002.003.772,760,165-0.28-7.65%
1 Year2.515.002.003.533,342,6950.8734.66%
3 Years4.855.661.5253.714,171,692-1.47-30.31%
5 Years5.936.3951.5254.303,850,494-2.55-43.0%

SGR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 02 2021 3.44 0.03 0.88% 3.41 3.47 3.40 1,528,349
Jul 30 2021 3.41 -0.02 -0.58% 3.44 3.44 3.40 2,325,150
Jul 29 2021 3.43 -0.06 -1.72% 3.45 3.50 3.43 2,349,700
Jul 28 2021 3.49 -0.06 -1.69% 3.53 3.54 3.46 6,153,906
Jul 27 2021 3.55 0.10 2.9% 3.46 3.57 3.46 5,927,272
Jul 26 2021 3.45 -0.08 -2.27% 3.53 3.53 3.44 3,597,964
Jul 23 2021 3.53 -0.01 -0.28% 3.60 3.61 3.53 6,775,711
Jul 22 2021 3.54 0.00 0.0% 3.59 3.59 3.53 2,172,676
Jul 21 2021 3.54 0.03 0.85% 3.57 3.60 3.54 2,547,413
Jul 20 2021 3.51 -0.05 -1.4% 3.56 3.56 3.48 3,369,080
Jul 19 2021 3.56 -0.01 -0.28% 3.55 3.58 3.53 1,636,395
Jul 16 2021 3.57 0.00 0.14% 3.52 4.31 3.48 3,693,468
Jul 15 2021 3.565 -0.07 -1.79% 3.61 3.62 3.56 2,535,139
Jul 14 2021 3.63 0.01 0.28% 3.62 3.65 3.59 2,018,423
Jul 13 2021 3.62 -0.09 -2.43% 3.62 3.65 3.59 2,672,770
Jul 12 2021 3.71 0.00 0.0% 3.71 3.71 3.71 0.00
Jul 09 2021 3.71 -0.08 -2.11% 3.75 3.79 3.68 5,279,185
Jul 08 2021 3.79 -0.01 -0.26% 3.81 3.84 3.75 2,325,045
Jul 07 2021 3.80 -0.05 -1.3% 3.81 3.86 3.79 1,864,344
Jul 06 2021 3.85 0.04 0.92% 3.78 3.88 3.76 4,776,362
Jul 05 2021 3.815 0.07 2.01% 3.78 3.84 3.74 2,322,436
Jul 02 2021 3.74 0.06 1.63% 3.68 3.77 3.66 2,553,947
See More Historical Prices »


Your Recent History
ASX
SGR
Star Enter..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.