Register for streaming realtime charts, analysis tools, and prices.

Get Started

Home
Investing
Stocks
Australia
ASX
Star Entertainment Group Limited (SGR)
Star Entertainment Group Limited (SGR) Historical

SGR Star Entertainment Group Limited

0.405

-0.0125 (-2.99%)

Last Updated: 23:16:45

Delayed by 20 minutes

SGR Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 23 2024	0.4175	-0.0025	-0.60%	0.42	0.4275	0.415	20,597,437
Apr 22 2024	0.42	0.00	0.00%	0.425	0.425	0.405	23,365,016
Apr 19 2024	0.42	-0.0025	-0.59%	0.42	0.55	0.405	32,663,148
Apr 18 2024	0.4225	0.0075	1.81%	0.415	0.43	0.4125	21,868,380
Apr 17 2024	0.415	-0.005	-1.19%	0.425	0.425	0.407	43,026,745
Apr 16 2024	0.42	-0.065	-13.40%	0.46	0.46	0.4125	103,452,468
Apr 15 2024	0.485	-0.0175	-3.48%	0.485	0.50	0.475	25,607,034
Apr 12 2024	0.5025	-0.045	-8.22%	0.545	0.545	0.49	58,930,756
Apr 11 2024	0.5475	-0.0125	-2.23%	0.55	0.555	0.54	4,787,133
Apr 10 2024	0.56	0.025	4.67%	0.545	0.565	0.545	13,868,106
Apr 09 2024	0.535	-0.01	-1.83%	0.535	0.54	0.53	1,645,811
Apr 08 2024	0.545	0.00	0.00%	0.545	0.545	0.545	0.00
Apr 05 2024	0.545	-0.005	-0.91%	0.54	0.545	0.535	5,348,195
Apr 04 2024	0.55	0.005	0.92%	0.55	0.5575	0.54	5,178,803
Apr 03 2024	0.545	-0.02	-3.54%	0.56	0.56	0.535	12,914,091
Apr 02 2024	0.565	-0.0025	-0.44%	0.575	0.575	0.55	11,764,334
Mar 28 2024	0.5675	0.0075	1.34%	0.565	0.57	0.557	11,817,580
Mar 27 2024	0.56	0.01	1.82%	0.545	0.56	0.545	7,705,695
Mar 26 2024	0.55	0.02	3.77%	0.525	0.55	0.5225	11,580,228
Mar 25 2024	0.53	-0.0075	-1.40%	0.55	0.57	0.52	15,499,582
Mar 22 2024	0.5375	0.0125	2.38%	0.53	3.13	0.52	8,764,774
Mar 21 2024	0.525	0.01	1.94%	0.52	0.56	0.52	6,299,747
Mar 20 2024	0.515	-0.005	-0.96%	0.53	0.535	0.515	5,290,620
Mar 19 2024	0.52	0.015	2.97%	0.505	0.525	0.50	8,266,099
Mar 18 2024	0.505	0.00	0.00%	0.505	0.51	0.4975	7,701,776
Mar 15 2024	0.505	-0.015	-2.88%	0.515	0.52	0.50	21,593,285
Mar 14 2024	0.52	-0.007	-1.33%	0.525	0.527	0.512	7,982,118
Mar 13 2024	0.527	-0.0005	-0.09%	0.535	0.535	0.515	8,805,273
Mar 12 2024	0.5275	-0.0025	-0.47%	0.53	0.535	0.522	7,254,552
Mar 11 2024	0.53	-0.02	-3.64%	0.54	0.545	0.527	5,683,610
Mar 08 2024	0.55	0.025	4.76%	0.53	0.55	0.53	6,779,345
Mar 07 2024	0.525	0.005	0.96%	0.525	0.535	0.52	5,594,875
Mar 06 2024	0.52	0.015	2.97%	0.51	0.525	0.502	7,366,680
Mar 05 2024	0.505	-0.015	-2.88%	0.515	0.52	0.505	6,860,055
Mar 04 2024	0.52	0.00	0.00%	0.525	0.54	0.5075	10,398,535
Mar 01 2024	0.52	0.005	0.97%	0.52	0.5375	0.5175	14,674,029
Feb 29 2024	0.515	0.035	7.29%	0.48	0.525	0.47	29,971,736
Feb 28 2024	0.48	0.0175	3.78%	0.465	0.48	0.45	18,947,487
Feb 27 2024	0.4625	-0.0075	-1.60%	0.47	0.47	0.455	6,364,617
Feb 26 2024	0.47	0.02	4.44%	0.45	0.475	0.45	17,606,165
Feb 23 2024	0.45	-0.0025	-0.55%	0.445	0.455	0.437	18,488,936
Feb 22 2024	0.4525	-0.0125	-2.69%	0.46	0.95	0.445	20,484,192
Feb 21 2024	0.465	0.015	3.33%	0.455	0.48	0.445	30,479,367
Feb 20 2024	0.45	-0.105	-18.92%	0.455	0.47	0.415	133,580,546
Feb 19 2024	0.555	0.00	0.00%	0.555	0.555	0.555	0.00
Feb 16 2024	0.555	0.00	0.00%	0.56	0.565	0.44	6,852,542
Feb 15 2024	0.555	0.02	3.74%	0.545	0.5575	0.54	8,048,936
Feb 14 2024	0.535	0.005	0.94%	0.525	0.545	0.5175	7,369,238
Feb 13 2024	0.53	-0.0025	-0.47%	0.535	0.535	0.52	10,326,846
Feb 12 2024	0.5325	-0.0175	-3.18%	0.55	0.56	0.53	11,777,282
Feb 09 2024	0.55	-0.015	-2.65%	0.565	0.565	0.55	8,959,990
Feb 08 2024	0.565	0.0025	0.44%	0.56	0.5725	0.555	8,603,365
Feb 07 2024	0.5625	-0.0025	-0.44%	0.57	0.58	0.56	8,139,029
Feb 06 2024	0.565	-0.0025	-0.44%	0.55	0.57	0.55	5,655,243
Feb 05 2024	0.5675	-0.0075	-1.30%	0.57	0.575	0.555	7,774,734
Feb 02 2024	0.575	0.025	4.55%	0.55	0.585	0.55	21,742,293
Feb 01 2024	0.55	-0.005	-0.90%	0.54	0.557	0.535	13,819,634
Jan 31 2024	0.555	0.035	6.73%	0.525	0.56	0.515	21,865,224
Jan 30 2024	0.52	0.00	0.00%	0.525	0.5325	0.515	8,952,480
Jan 29 2024	0.52	-0.02	-3.70%	0.54	0.545	0.515	17,254,615
Jan 25 2024	0.54	0.00	0.00%	0.535	0.55	0.53	10,981,451

Star Entertainment

Delayed Upgrade Clock