Sports Entertainment Group Limited SEG

ASX · Australia · Consumer Services

AUD 0.2500-0.02 (-5.66%)

Market closed· Oct 1, 2026, 6:10 AM UTC· AUD · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	AUD 0.25	-5.66%	AUD 0.26	AUD 0.26	AUD 0.23	180.96K
2026-09-30	AUD 0.26	0.00%	AUD 0.26	AUD 0.26	AUD 0.26	0
2026-09-29	AUD 0.26	-1.85%	AUD 0.26	AUD 0.26	AUD 0.26	572
2026-09-28	AUD 0.27	+3.85%	AUD 0.27	AUD 0.27	AUD 0.27	34.27K
2026-09-25	AUD 0.26	0.00%	AUD 0.26	AUD 0.26	AUD 0.26	0
2026-09-24	AUD 0.26	0.00%	AUD 0.27	AUD 0.27	AUD 0.26	2.04K
2026-09-23	AUD 0.26	0.00%	AUD 0.26	AUD 0.26	AUD 0.26	0
2026-09-22	AUD 0.26	-3.70%	AUD 0.26	AUD 0.26	AUD 0.26	3.00K
2026-09-21	AUD 0.27	+1.89%	AUD 0.27	AUD 0.27	AUD 0.27	162
2026-09-18	AUD 0.26	0.00%	AUD 0.26	AUD 0.26	AUD 0.26	1.70K
2026-09-17	AUD 0.26	+1.92%	AUD 0.26	AUD 0.26	AUD 0.26	1.41K
2026-09-16	AUD 0.26	0.00%	AUD 0.26	AUD 0.26	AUD 0.26	56.78K
2026-09-15	AUD 0.26	0.00%	AUD 0.26	AUD 0.26	AUD 0.26	27.39K
2026-09-14	AUD 0.26	-3.70%	AUD 0.26	AUD 0.26	AUD 0.26	35.46K
2026-09-11	AUD 0.27	0.00%	AUD 0.27	AUD 0.27	AUD 0.26	37.75K
2026-09-10	AUD 0.27	0.00%	AUD 0.27	AUD 0.27	AUD 0.26	32.30K
2026-09-09	AUD 0.27	+1.89%	AUD 0.27	AUD 0.27	AUD 0.27	39.14K
2026-09-08	AUD 0.26	0.00%	AUD 0.26	AUD 0.26	AUD 0.26	0
2026-09-07	AUD 0.26	-1.85%	AUD 0.26	AUD 0.26	AUD 0.26	6.18K
2026-09-04	AUD 0.27	+3.85%	AUD 0.26	AUD 0.28	AUD 0.26	121.02K
2026-09-03	AUD 0.26	-1.89%	AUD 0.26	AUD 0.26	AUD 0.26	17.46K
2026-09-02	AUD 0.26	-8.62%	AUD 0.29	AUD 0.29	AUD 0.26	22.39K
2026-09-01	AUD 0.29	+7.41%	AUD 0.29	AUD 0.29	AUD 0.29	649
2026-08-31	AUD 0.27	-1.82%	AUD 0.28	AUD 0.28	AUD 0.27	42.00K
2026-08-28	AUD 0.28	+10.00%	AUD 0.26	AUD 0.28	AUD 0.26	151.96K
2026-08-27	AUD 0.25	-9.09%	AUD 0.28	AUD 0.28	AUD 0.25	84.85K
2026-08-26	AUD 0.28	-1.79%	AUD 0.28	AUD 0.28	AUD 0.25	34.33K
2026-08-25	AUD 0.28	0.00%	AUD 0.28	AUD 0.28	AUD 0.28	0
2026-08-24	AUD 0.28	0.00%	AUD 0.28	AUD 0.28	AUD 0.28	42.90K
2026-08-21	AUD 0.28	+1.82%	AUD 0.28	AUD 0.28	AUD 0.28	25.60K
2026-08-20	AUD 0.28	-3.51%	AUD 0.28	AUD 0.28	AUD 0.27	82.63K
2026-08-19	AUD 0.28	-1.72%	AUD 0.30	AUD 0.30	AUD 0.28	93.64K
2026-08-18	AUD 0.29	0.00%	AUD 0.29	AUD 0.29	AUD 0.29	0
2026-08-17	AUD 0.29	0.00%	AUD 0.30	AUD 0.31	AUD 0.29	94.24K
2026-08-14	AUD 0.29	-4.92%	AUD 0.31	AUD 0.31	AUD 0.28	306.17K
2026-08-13	AUD 0.31	0.00%	AUD 0.31	AUD 0.31	AUD 0.31	0
2026-08-12	AUD 0.31	0.00%	AUD 0.31	AUD 0.31	AUD 0.31	0
2026-08-11	AUD 0.31	0.00%	AUD 0.31	AUD 0.31	AUD 0.31	0
2026-08-10	AUD 0.31	0.00%	AUD 0.31	AUD 0.31	AUD 0.31	0
2026-08-07	AUD 0.31	+7.02%	AUD 0.31	AUD 0.31	AUD 0.31	120
2026-08-06	AUD 0.28	0.00%	AUD 0.28	AUD 0.28	AUD 0.28	0
2026-08-05	AUD 0.28	0.00%	AUD 0.28	AUD 0.28	AUD 0.28	0
2026-08-04	AUD 0.28	-8.06%	AUD 0.30	AUD 0.30	AUD 0.28	62.89K
2026-08-03	AUD 0.31	-7.46%	AUD 0.31	AUD 0.31	AUD 0.31	23.20K
2026-07-31	AUD 0.34	-1.47%	AUD 0.34	AUD 0.34	AUD 0.34	11.70K
2026-07-30	AUD 0.34	0.00%	AUD 0.34	AUD 0.34	AUD 0.34	0
2026-07-29	AUD 0.34	0.00%	AUD 0.34	AUD 0.34	AUD 0.34	0
2026-07-28	AUD 0.34	+3.03%	AUD 0.32	AUD 0.34	AUD 0.32	112.31K
2026-07-27	AUD 0.33	0.00%	AUD 0.33	AUD 0.33	AUD 0.33	0
2026-07-24	AUD 0.33	-4.35%	AUD 0.31	AUD 0.33	AUD 0.31	26.61K
2026-07-23	AUD 0.34	-4.17%	AUD 0.34	AUD 0.34	AUD 0.34	940
2026-07-22	AUD 0.36	0.00%	AUD 0.36	AUD 0.36	AUD 0.36	3.45K
2026-07-21	AUD 0.36	0.00%	AUD 0.36	AUD 0.36	AUD 0.36	3.65K
2026-07-20	AUD 0.36	0.00%	AUD 0.36	AUD 0.36	AUD 0.36	10.14K
2026-07-17	AUD 0.36	0.00%	AUD 0.36	AUD 0.37	AUD 0.36	20.92K
2026-07-16	AUD 0.36	-1.37%	AUD 0.36	AUD 0.36	AUD 0.36	207
2026-07-15	AUD 0.37	0.00%	AUD 0.36	AUD 0.37	AUD 0.36	3.19K
2026-07-14	AUD 0.37	0.00%	AUD 0.37	AUD 0.37	AUD 0.37	0
2026-07-13	AUD 0.37	+5.80%	AUD 0.34	AUD 0.37	AUD 0.34	2.46K
2026-07-10	AUD 0.34	0.00%	AUD 0.34	AUD 0.34	AUD 0.34	0
2026-07-09	AUD 0.34	0.00%	AUD 0.34	AUD 0.34	AUD 0.34	0
2026-07-08	AUD 0.34	+13.11%	AUD 0.34	AUD 0.35	AUD 0.34	12.49K
2026-07-07	AUD 0.31	0.00%	AUD 0.31	AUD 0.31	AUD 0.31	0
2026-07-06	AUD 0.31	-17.57%	AUD 0.37	AUD 0.37	AUD 0.31	35.64K
2026-07-03	AUD 0.37	+5.71%	AUD 0.35	AUD 0.37	AUD 0.35	123.42K
2026-07-02	AUD 0.35	+4.48%	AUD 0.34	AUD 0.35	AUD 0.34	38.33K
2026-07-01	AUD 0.34	0.00%	AUD 0.34	AUD 0.34	AUD 0.34	3.44K
2026-06-30	AUD 0.34	0.00%	AUD 0.35	AUD 0.35	AUD 0.34	22.53K
2026-06-29	AUD 0.34	+3.08%	AUD 0.34	AUD 0.34	AUD 0.34	1.15K
2026-06-26	AUD 0.32	0.00%	AUD 0.32	AUD 0.32	AUD 0.32	7.10K
2026-06-25	AUD 0.32	0.00%	AUD 0.32	AUD 0.32	AUD 0.32	56.93K
2026-06-24	AUD 0.32	+1.56%	AUD 0.32	AUD 0.32	AUD 0.32	12.51K
2026-06-23	AUD 0.32	0.00%	AUD 0.32	AUD 0.32	AUD 0.32	0
2026-06-22	AUD 0.32	0.00%	AUD 0.32	AUD 0.32	AUD 0.32	0
2026-06-19	AUD 0.32	-5.88%	AUD 0.34	AUD 0.34	AUD 0.32	2.53K
2026-06-18	AUD 0.34	0.00%	AUD 0.34	AUD 0.34	AUD 0.34	0
2026-06-17	AUD 0.34	0.00%	AUD 0.34	AUD 0.34	AUD 0.34	100
2026-06-16	AUD 0.34	0.00%	AUD 0.34	AUD 0.34	AUD 0.34	0
2026-06-15	AUD 0.34	+6.25%	AUD 0.33	AUD 0.34	AUD 0.33	4.05K
2026-06-12	AUD 0.32	+10.34%	AUD 0.29	AUD 0.32	AUD 0.29	6.48K
2026-06-11	AUD 0.29	0.00%	AUD 0.29	AUD 0.29	AUD 0.29	0
2026-06-10	AUD 0.29	-3.33%	AUD 0.30	AUD 0.30	AUD 0.29	2.52K
2026-06-09	AUD 0.30	-6.25%	AUD 0.32	AUD 0.32	AUD 0.30	2.03K
2026-06-05	AUD 0.32	0.00%	AUD 0.32	AUD 0.32	AUD 0.32	0
2026-06-04	AUD 0.32	-1.54%	AUD 0.32	AUD 0.32	AUD 0.32	1.52K
2026-06-03	AUD 0.32	+4.84%	AUD 0.31	AUD 0.32	AUD 0.31	1.37K
2026-06-02	AUD 0.31	0.00%	AUD 0.31	AUD 0.31	AUD 0.31	328
2026-06-01	AUD 0.31	0.00%	AUD 0.31	AUD 0.31	AUD 0.31	0
2026-05-29	AUD 0.31	0.00%	AUD 0.31	AUD 0.31	AUD 0.31	0
2026-05-28	AUD 0.31	+6.90%	AUD 0.30	AUD 0.32	AUD 0.30	15.42K

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	AUD 0.25	-5.66%	AUD 0.26	AUD 0.26	AUD 0.23	180.96K
2026-09-30	AUD 0.26	0.00%	AUD 0.26	AUD 0.26	AUD 0.26	0
2026-09-29	AUD 0.26	-1.85%	AUD 0.26	AUD 0.26	AUD 0.26	572
2026-09-28	AUD 0.27	+3.85%	AUD 0.27	AUD 0.27	AUD 0.27	34.27K
2026-09-25	AUD 0.26	0.00%	AUD 0.26	AUD 0.26	AUD 0.26	0
2026-09-24	AUD 0.26	0.00%	AUD 0.27	AUD 0.27	AUD 0.26	2.04K
2026-09-23	AUD 0.26	0.00%	AUD 0.26	AUD 0.26	AUD 0.26	0
2026-09-22	AUD 0.26	-3.70%	AUD 0.26	AUD 0.26	AUD 0.26	3.00K
2026-09-21	AUD 0.27	+1.89%	AUD 0.27	AUD 0.27	AUD 0.27	162
2026-09-18	AUD 0.26	0.00%	AUD 0.26	AUD 0.26	AUD 0.26	1.70K
2026-09-17	AUD 0.26	+1.92%	AUD 0.26	AUD 0.26	AUD 0.26	1.41K
2026-09-16	AUD 0.26	0.00%	AUD 0.26	AUD 0.26	AUD 0.26	56.78K
2026-09-15	AUD 0.26	0.00%	AUD 0.26	AUD 0.26	AUD 0.26	27.39K
2026-09-14	AUD 0.26	-3.70%	AUD 0.26	AUD 0.26	AUD 0.26	35.46K
2026-09-11	AUD 0.27	0.00%	AUD 0.27	AUD 0.27	AUD 0.26	37.75K
2026-09-10	AUD 0.27	0.00%	AUD 0.27	AUD 0.27	AUD 0.26	32.30K
2026-09-09	AUD 0.27	+1.89%	AUD 0.27	AUD 0.27	AUD 0.27	39.14K
2026-09-08	AUD 0.26	0.00%	AUD 0.26	AUD 0.26	AUD 0.26	0
2026-09-07	AUD 0.26	-1.85%	AUD 0.26	AUD 0.26	AUD 0.26	6.18K
2026-09-04	AUD 0.27	+3.85%	AUD 0.26	AUD 0.28	AUD 0.26	121.02K
2026-09-03	AUD 0.26	-1.89%	AUD 0.26	AUD 0.26	AUD 0.26	17.46K
2026-09-02	AUD 0.26	-8.62%	AUD 0.29	AUD 0.29	AUD 0.26	22.39K
2026-09-01	AUD 0.29	+7.41%	AUD 0.29	AUD 0.29	AUD 0.29	649
2026-08-31	AUD 0.27	-1.82%	AUD 0.28	AUD 0.28	AUD 0.27	42.00K
2026-08-28	AUD 0.28	+10.00%	AUD 0.26	AUD 0.28	AUD 0.26	151.96K
2026-08-27	AUD 0.25	-9.09%	AUD 0.28	AUD 0.28	AUD 0.25	84.85K
2026-08-26	AUD 0.28	-1.79%	AUD 0.28	AUD 0.28	AUD 0.25	34.33K
2026-08-25	AUD 0.28	0.00%	AUD 0.28	AUD 0.28	AUD 0.28	0
2026-08-24	AUD 0.28	0.00%	AUD 0.28	AUD 0.28	AUD 0.28	42.90K
2026-08-21	AUD 0.28	+1.82%	AUD 0.28	AUD 0.28	AUD 0.28	25.60K
2026-08-20	AUD 0.28	-3.51%	AUD 0.28	AUD 0.28	AUD 0.27	82.63K
2026-08-19	AUD 0.28	-1.72%	AUD 0.30	AUD 0.30	AUD 0.28	93.64K
2026-08-18	AUD 0.29	0.00%	AUD 0.29	AUD 0.29	AUD 0.29	0
2026-08-17	AUD 0.29	0.00%	AUD 0.30	AUD 0.31	AUD 0.29	94.24K
2026-08-14	AUD 0.29	-4.92%	AUD 0.31	AUD 0.31	AUD 0.28	306.17K
2026-08-13	AUD 0.31	0.00%	AUD 0.31	AUD 0.31	AUD 0.31	0
2026-08-12	AUD 0.31	0.00%	AUD 0.31	AUD 0.31	AUD 0.31	0
2026-08-11	AUD 0.31	0.00%	AUD 0.31	AUD 0.31	AUD 0.31	0
2026-08-10	AUD 0.31	0.00%	AUD 0.31	AUD 0.31	AUD 0.31	0
2026-08-07	AUD 0.31	+7.02%	AUD 0.31	AUD 0.31	AUD 0.31	120
2026-08-06	AUD 0.28	0.00%	AUD 0.28	AUD 0.28	AUD 0.28	0
2026-08-05	AUD 0.28	0.00%	AUD 0.28	AUD 0.28	AUD 0.28	0
2026-08-04	AUD 0.28	-8.06%	AUD 0.30	AUD 0.30	AUD 0.28	62.89K
2026-08-03	AUD 0.31	-7.46%	AUD 0.31	AUD 0.31	AUD 0.31	23.20K
2026-07-31	AUD 0.34	-1.47%	AUD 0.34	AUD 0.34	AUD 0.34	11.70K
2026-07-30	AUD 0.34	0.00%	AUD 0.34	AUD 0.34	AUD 0.34	0
2026-07-29	AUD 0.34	0.00%	AUD 0.34	AUD 0.34	AUD 0.34	0
2026-07-28	AUD 0.34	+3.03%	AUD 0.32	AUD 0.34	AUD 0.32	112.31K
2026-07-27	AUD 0.33	0.00%	AUD 0.33	AUD 0.33	AUD 0.33	0
2026-07-24	AUD 0.33	-4.35%	AUD 0.31	AUD 0.33	AUD 0.31	26.61K
2026-07-23	AUD 0.34	-4.17%	AUD 0.34	AUD 0.34	AUD 0.34	940
2026-07-22	AUD 0.36	0.00%	AUD 0.36	AUD 0.36	AUD 0.36	3.45K
2026-07-21	AUD 0.36	0.00%	AUD 0.36	AUD 0.36	AUD 0.36	3.65K
2026-07-20	AUD 0.36	0.00%	AUD 0.36	AUD 0.36	AUD 0.36	10.14K
2026-07-17	AUD 0.36	0.00%	AUD 0.36	AUD 0.37	AUD 0.36	20.92K
2026-07-16	AUD 0.36	-1.37%	AUD 0.36	AUD 0.36	AUD 0.36	207
2026-07-15	AUD 0.37	0.00%	AUD 0.36	AUD 0.37	AUD 0.36	3.19K
2026-07-14	AUD 0.37	0.00%	AUD 0.37	AUD 0.37	AUD 0.37	0
2026-07-13	AUD 0.37	+5.80%	AUD 0.34	AUD 0.37	AUD 0.34	2.46K
2026-07-10	AUD 0.34	0.00%	AUD 0.34	AUD 0.34	AUD 0.34	0
2026-07-09	AUD 0.34	0.00%	AUD 0.34	AUD 0.34	AUD 0.34	0
2026-07-08	AUD 0.34	+13.11%	AUD 0.34	AUD 0.35	AUD 0.34	12.49K
2026-07-07	AUD 0.31	0.00%	AUD 0.31	AUD 0.31	AUD 0.31	0
2026-07-06	AUD 0.31	-17.57%	AUD 0.37	AUD 0.37	AUD 0.31	35.64K
2026-07-03	AUD 0.37	+5.71%	AUD 0.35	AUD 0.37	AUD 0.35	123.42K
2026-07-02	AUD 0.35	+4.48%	AUD 0.34	AUD 0.35	AUD 0.34	38.33K
2026-07-01	AUD 0.34	0.00%	AUD 0.34	AUD 0.34	AUD 0.34	3.44K
2026-06-30	AUD 0.34	0.00%	AUD 0.35	AUD 0.35	AUD 0.34	22.53K
2026-06-29	AUD 0.34	+3.08%	AUD 0.34	AUD 0.34	AUD 0.34	1.15K
2026-06-26	AUD 0.32	0.00%	AUD 0.32	AUD 0.32	AUD 0.32	7.10K
2026-06-25	AUD 0.32	0.00%	AUD 0.32	AUD 0.32	AUD 0.32	56.93K
2026-06-24	AUD 0.32	+1.56%	AUD 0.32	AUD 0.32	AUD 0.32	12.51K
2026-06-23	AUD 0.32	0.00%	AUD 0.32	AUD 0.32	AUD 0.32	0
2026-06-22	AUD 0.32	0.00%	AUD 0.32	AUD 0.32	AUD 0.32	0
2026-06-19	AUD 0.32	-5.88%	AUD 0.34	AUD 0.34	AUD 0.32	2.53K
2026-06-18	AUD 0.34	0.00%	AUD 0.34	AUD 0.34	AUD 0.34	0
2026-06-17	AUD 0.34	0.00%	AUD 0.34	AUD 0.34	AUD 0.34	100
2026-06-16	AUD 0.34	0.00%	AUD 0.34	AUD 0.34	AUD 0.34	0
2026-06-15	AUD 0.34	+6.25%	AUD 0.33	AUD 0.34	AUD 0.33	4.05K
2026-06-12	AUD 0.32	+10.34%	AUD 0.29	AUD 0.32	AUD 0.29	6.48K
2026-06-11	AUD 0.29	0.00%	AUD 0.29	AUD 0.29	AUD 0.29	0
2026-06-10	AUD 0.29	-3.33%	AUD 0.30	AUD 0.30	AUD 0.29	2.52K
2026-06-09	AUD 0.30	-6.25%	AUD 0.32	AUD 0.32	AUD 0.30	2.03K
2026-06-05	AUD 0.32	0.00%	AUD 0.32	AUD 0.32	AUD 0.32	0
2026-06-04	AUD 0.32	-1.54%	AUD 0.32	AUD 0.32	AUD 0.32	1.52K
2026-06-03	AUD 0.32	+4.84%	AUD 0.31	AUD 0.32	AUD 0.31	1.37K
2026-06-02	AUD 0.31	0.00%	AUD 0.31	AUD 0.31	AUD 0.31	328
2026-06-01	AUD 0.31	0.00%	AUD 0.31	AUD 0.31	AUD 0.31	0
2026-05-29	AUD 0.31	0.00%	AUD 0.31	AUD 0.31	AUD 0.31	0
2026-05-28	AUD 0.31	+6.90%	AUD 0.30	AUD 0.32	AUD 0.30	15.42K