Star Entertainment Group Limited SGR
ASX · Australia · Consumer Services
AUD 0.12500.00 (0.00%)
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | AUD 0.13 | 0.00% | AUD 0.13 | AUD 0.13 | AUD 0.13 | 1.27M |
| 2026-10-01 | AUD 0.13 | 0.00% | AUD 0.13 | AUD 0.13 | AUD 0.12 | 2.35M |
| 2026-09-30 | AUD 0.13 | 0.00% | AUD 0.12 | AUD 0.13 | AUD 0.12 | 1.23M |
| 2026-09-29 | AUD 0.13 | +4.17% | AUD 0.12 | AUD 0.13 | AUD 0.12 | 1.61M |
| 2026-09-28 | AUD 0.12 | -7.69% | AUD 0.13 | AUD 0.13 | AUD 0.12 | 6.22M |
| 2026-09-25 | AUD 0.13 | -10.34% | AUD 0.14 | AUD 0.14 | AUD 0.13 | 13.65M |
| 2026-09-24 | AUD 0.14 | -3.33% | AUD 0.14 | AUD 0.15 | AUD 0.14 | 3.76M |
| 2026-09-23 | AUD 0.15 | -6.25% | AUD 0.16 | AUD 0.16 | AUD 0.14 | 7.24M |
| 2026-09-22 | AUD 0.16 | +3.23% | AUD 0.16 | AUD 0.17 | AUD 0.16 | 9.42M |
| 2026-09-21 | AUD 0.16 | 0.00% | AUD 0.16 | AUD 0.16 | AUD 0.15 | 12.95M |
| 2026-09-18 | AUD 0.16 | +14.81% | AUD 0.14 | AUD 0.16 | AUD 0.14 | 13.13M |
| 2026-09-17 | AUD 0.14 | 0.00% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 2.10M |
| 2026-09-16 | AUD 0.14 | 0.00% | AUD 0.14 | AUD 0.14 | AUD 0.13 | 1.70M |
| 2026-09-15 | AUD 0.14 | +3.85% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 2.02M |
| 2026-09-14 | AUD 0.13 | -10.34% | AUD 0.14 | AUD 0.14 | AUD 0.13 | 4.07M |
| 2026-09-11 | AUD 0.14 | 0.00% | AUD 0.14 | AUD 0.15 | AUD 0.14 | 2.51M |
| 2026-09-10 | AUD 0.14 | -3.33% | AUD 0.15 | AUD 0.16 | AUD 0.14 | 2.69M |
| 2026-09-09 | AUD 0.15 | 0.00% | AUD 0.15 | AUD 0.15 | AUD 0.14 | 4.27M |
| 2026-09-08 | AUD 0.15 | -3.23% | AUD 0.15 | AUD 0.15 | AUD 0.14 | 3.00M |
| 2026-09-07 | AUD 0.16 | +3.33% | AUD 0.15 | AUD 0.16 | AUD 0.15 | 6.66M |
| 2026-09-04 | AUD 0.15 | +11.11% | AUD 0.14 | AUD 0.16 | AUD 0.14 | 22.62M |
| 2026-09-03 | AUD 0.14 | +8.00% | AUD 0.13 | AUD 0.14 | AUD 0.13 | 15.44M |
| 2026-09-02 | AUD 0.13 | 0.00% | AUD 0.13 | AUD 0.13 | AUD 0.12 | 3.03M |
| 2026-09-01 | AUD 0.13 | -3.85% | AUD 0.13 | AUD 0.13 | AUD 0.12 | 4.20M |
| 2026-08-31 | AUD 0.13 | 0.00% | AUD 0.13 | AUD 0.13 | AUD 0.13 | 3.20M |
| 2026-08-28 | AUD 0.13 | -3.70% | AUD 0.13 | AUD 0.14 | AUD 0.13 | 5.32M |
| 2026-08-27 | AUD 0.14 | +3.85% | AUD 0.13 | AUD 0.14 | AUD 0.13 | 3.69M |
| 2026-08-26 | AUD 0.13 | +4.00% | AUD 0.13 | AUD 0.13 | AUD 0.13 | 2.41M |
| 2026-08-25 | AUD 0.13 | 0.00% | AUD 0.13 | AUD 0.13 | AUD 0.13 | 1.28M |
| 2026-08-24 | AUD 0.13 | -3.85% | AUD 0.13 | AUD 0.13 | AUD 0.13 | 3.36M |
| 2026-08-21 | AUD 0.13 | -3.70% | AUD 0.13 | AUD 0.14 | AUD 0.13 | 595.21K |
| 2026-08-20 | AUD 0.14 | +3.85% | AUD 0.14 | AUD 0.14 | AUD 0.13 | 1.77M |
| 2026-08-19 | AUD 0.13 | -7.14% | AUD 0.14 | AUD 0.14 | AUD 0.13 | 3.29M |
| 2026-08-18 | AUD 0.14 | +3.70% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 1.43M |
| 2026-08-17 | AUD 0.14 | -3.57% | AUD 0.14 | AUD 0.14 | AUD 0.13 | 8.33M |
| 2026-08-14 | AUD 0.14 | +3.70% | AUD 0.14 | AUD 0.14 | AUD 0.13 | 3.60M |
| 2026-08-13 | AUD 0.14 | -3.57% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 1.01M |
| 2026-08-12 | AUD 0.14 | +7.69% | AUD 0.14 | AUD 0.14 | AUD 0.13 | 4.23M |
| 2026-08-11 | AUD 0.13 | -3.70% | AUD 0.14 | AUD 0.14 | AUD 0.13 | 1.58M |
| 2026-08-10 | AUD 0.14 | 0.00% | AUD 0.14 | AUD 0.14 | AUD 0.13 | 2.21M |
| 2026-08-07 | AUD 0.14 | 0.00% | AUD 0.13 | AUD 0.14 | AUD 0.13 | 3.75M |
| 2026-08-06 | AUD 0.14 | 0.00% | AUD 0.14 | AUD 0.14 | AUD 0.13 | 3.97M |
| 2026-08-05 | AUD 0.14 | -6.90% | AUD 0.14 | AUD 0.15 | AUD 0.14 | 15.95M |
| 2026-08-04 | AUD 0.14 | +7.41% | AUD 0.14 | AUD 0.15 | AUD 0.14 | 6.05M |
| 2026-08-03 | AUD 0.14 | -3.57% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 4.04M |
| 2026-07-31 | AUD 0.14 | +3.70% | AUD 0.14 | AUD 0.15 | AUD 0.13 | 15.30M |
| 2026-07-30 | AUD 0.14 | +8.00% | AUD 0.13 | AUD 0.14 | AUD 0.13 | 15.17M |
| 2026-07-29 | AUD 0.13 | -3.85% | AUD 0.13 | AUD 0.13 | AUD 0.13 | 3.46M |
| 2026-07-28 | AUD 0.13 | +13.04% | AUD 0.12 | AUD 0.13 | AUD 0.12 | 6.21M |
| 2026-07-27 | AUD 0.12 | -4.17% | AUD 0.12 | AUD 0.12 | AUD 0.12 | 2.21M |
| 2026-07-24 | AUD 0.12 | 0.00% | AUD 0.12 | AUD 0.13 | AUD 0.12 | 4.29M |
| 2026-07-23 | AUD 0.12 | 0.00% | AUD 0.12 | AUD 0.13 | AUD 0.12 | 3.57M |
| 2026-07-22 | AUD 0.12 | 0.00% | AUD 0.12 | AUD 0.13 | AUD 0.12 | 3.19M |
| 2026-07-21 | AUD 0.12 | 0.00% | AUD 0.12 | AUD 0.13 | AUD 0.12 | 1.34M |
| 2026-07-20 | AUD 0.12 | +9.09% | AUD 0.12 | AUD 0.13 | AUD 0.11 | 16.21M |
| 2026-07-17 | AUD 0.11 | -4.35% | AUD 0.12 | AUD 0.12 | AUD 0.11 | 5.36M |
| 2026-07-16 | AUD 0.12 | +9.52% | AUD 0.10 | AUD 0.12 | AUD 0.10 | 7.49M |
| 2026-07-15 | AUD 0.10 | 0.00% | AUD 0.10 | AUD 0.11 | AUD 0.10 | 1.75M |
| 2026-07-14 | AUD 0.10 | +8.25% | AUD 0.10 | AUD 0.11 | AUD 0.10 | 9.35M |
| 2026-07-13 | AUD 0.10 | -3.00% | AUD 0.10 | AUD 0.10 | AUD 0.10 | 1.44M |
| 2026-07-10 | AUD 0.10 | +1.01% | AUD 0.10 | AUD 0.10 | AUD 0.10 | 3.56M |
| 2026-07-09 | AUD 0.10 | 0.00% | AUD 0.10 | AUD 0.10 | AUD 0.10 | 2.93M |
| 2026-07-08 | AUD 0.10 | +3.12% | AUD 0.09 | AUD 0.10 | AUD 0.09 | 10.03M |
| 2026-07-07 | AUD 0.10 | +1.05% | AUD 0.10 | AUD 0.10 | AUD 0.09 | 1.74M |
| 2026-07-06 | AUD 0.09 | +1.06% | AUD 0.09 | AUD 0.10 | AUD 0.09 | 2.64M |
| 2026-07-03 | AUD 0.09 | +1.08% | AUD 0.09 | AUD 0.09 | AUD 0.09 | 1.55M |
| 2026-07-02 | AUD 0.09 | 0.00% | AUD 0.09 | AUD 0.09 | AUD 0.09 | 5.70M |
| 2026-07-01 | AUD 0.09 | +1.09% | AUD 0.09 | AUD 0.09 | AUD 0.09 | 2.90M |
| 2026-06-30 | AUD 0.09 | -1.08% | AUD 0.09 | AUD 0.09 | AUD 0.09 | 11.97M |
| 2026-06-29 | AUD 0.09 | +1.09% | AUD 0.09 | AUD 0.09 | AUD 0.09 | 7.21M |
| 2026-06-26 | AUD 0.09 | -3.16% | AUD 0.09 | AUD 0.10 | AUD 0.09 | 8.97M |
| 2026-06-25 | AUD 0.09 | -2.06% | AUD 0.10 | AUD 0.10 | AUD 0.09 | 7.16M |
| 2026-06-24 | AUD 0.10 | +1.04% | AUD 0.10 | AUD 0.10 | AUD 0.10 | 2.97M |
| 2026-06-23 | AUD 0.10 | -2.04% | AUD 0.10 | AUD 0.10 | AUD 0.10 | 7.47M |
| 2026-06-22 | AUD 0.10 | +1.03% | AUD 0.10 | AUD 0.10 | AUD 0.10 | 9.00M |
| 2026-06-19 | AUD 0.10 | -3.00% | AUD 0.10 | AUD 0.10 | AUD 0.10 | 6.32M |
| 2026-06-18 | AUD 0.10 | -4.76% | AUD 0.10 | AUD 0.10 | AUD 0.10 | 3.03M |
| 2026-06-17 | AUD 0.10 | +7.14% | AUD 0.10 | AUD 0.11 | AUD 0.10 | 10.26M |
| 2026-06-16 | AUD 0.10 | -2.00% | AUD 0.10 | AUD 0.10 | AUD 0.10 | 5.16M |
| 2026-06-15 | AUD 0.10 | -9.09% | AUD 0.10 | AUD 0.10 | AUD 0.10 | 4.84M |
| 2026-06-12 | AUD 0.11 | +10.00% | AUD 0.10 | AUD 0.11 | AUD 0.10 | 3.68M |
| 2026-06-11 | AUD 0.10 | 0.00% | AUD 0.10 | AUD 0.11 | AUD 0.10 | 7.79M |
| 2026-06-10 | AUD 0.10 | 0.00% | AUD 0.10 | AUD 0.10 | AUD 0.10 | 3.17M |
| 2026-06-09 | AUD 0.10 | +3.09% | AUD 0.10 | AUD 0.10 | AUD 0.10 | 14.76M |
| 2026-06-05 | AUD 0.10 | -1.02% | AUD 0.10 | AUD 0.10 | AUD 0.10 | 3.82M |
| 2026-06-04 | AUD 0.10 | 0.00% | AUD 0.10 | AUD 0.10 | AUD 0.09 | 5.52M |
| 2026-06-03 | AUD 0.10 | -1.01% | AUD 0.10 | AUD 0.10 | AUD 0.10 | 2.43M |
| 2026-06-02 | AUD 0.10 | -1.00% | AUD 0.10 | AUD 0.10 | AUD 0.10 | 3.22M |
| 2026-06-01 | AUD 0.10 | 0.00% | AUD 0.10 | AUD 0.10 | AUD 0.10 | 4.79M |
| 2026-05-29 | AUD 0.10 | 0.00% | AUD 0.10 | AUD 0.10 | AUD 0.10 | 5.72M |