TipRanks
Sports Entertainment Group Limited (AU:SEG)
ASX:SEG
Australian Market
SEG
Sports Entertainment Group Limited
RESEARCH TOOLSreports
Want to see AU:SEG full AI Analyst Report?

Sports Entertainment Group Limited (SEG) Historical Prices

9 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 30, 2026
0.27
0.27
0.26
0.27
0.27
0.00%
0
0.00
Sep 29, 2026
0.27
0.27
0.27
0.27
0.27
-1.85%
572
0.02
Sep 28, 2026
0.27
0.27
0.27
0.27
0.27
+3.85%
34,271
1.16
Sep 25, 2026
0.26
0.27
0.26
0.26
0.26
0.00%
0
0.00
Sep 24, 2026
0.27
0.27
0.26
0.26
0.26
0.00%
2,037
0.07
Sep 23, 2026
0.26
0.27
0.26
0.26
0.26
0.00%
0
0.00
Sep 22, 2026
0.26
0.26
0.26
0.26
0.26
-3.70%
3,000
0.10
Sep 21, 2026
0.27
0.27
0.27
0.27
0.27
+1.89%
162
<0.01
Sep 18, 2026
0.27
0.27
0.27
0.27
0.27
0.00%
1,697
0.05
Sep 17, 2026
0.27
0.27
0.27
0.27
0.27
+1.92%
1,410
0.05
Sep 16, 2026
0.26
0.26
0.26
0.26
0.26
0.00%
56,784
1.89
Sep 15, 2026
0.26
0.26
0.26
0.26
0.26
0.00%
27,389
0.92
Sep 14, 2026
0.26
0.26
0.26
0.26
0.26
-3.70%
35,462
1.22
Sep 11, 2026
0.27
0.27
0.26
0.27
0.27
0.00%
37,750
1.32
Sep 10, 2026
0.27
0.27
0.26
0.27
0.27
0.00%
32,300
1.15
Sep 09, 2026
0.27
0.27
0.27
0.27
0.27
+1.89%
39,143
1.42
Sep 08, 2026
0.27
0.28
0.27
0.27
0.27
0.00%
0
0.00
Sep 07, 2026
0.27
0.27
0.27
0.27
0.27
-1.85%
6,175
0.22
Sep 04, 2026
0.27
0.28
0.27
0.27
0.27
+3.85%
121,023
4.73
Sep 03, 2026
0.27
0.27
0.26
0.26
0.26
-1.89%
17,464
0.69
Sep 02, 2026
0.29
0.29
0.27
0.27
0.27
-8.62%
22,390
0.90
Sep 01, 2026
0.29
0.29
0.29
0.29
0.29
+7.41%
649
0.03
Aug 31, 2026
0.28
0.28
0.27
0.27
0.27
-1.82%
42,002
1.73
Aug 28, 2026
0.26
0.28
0.26
0.28
0.28
+10.00%
151,961
6.93
Aug 27, 2026
0.28
0.28
0.25
0.25
0.25
-9.09%
84,848
4.13
Aug 26, 2026
0.28
0.28
0.25
0.28
0.28
-1.79%
34,325
1.71
Aug 25, 2026
0.28
0.28
0.28
0.28
0.28
0.00%
0
0.00
Aug 24, 2026
0.28
0.28
0.28
0.28
0.28
0.00%
42,898
2.19
Aug 21, 2026
0.28
0.29
0.28
0.28
0.28
+1.82%
25,604
1.32
Aug 20, 2026
0.28
0.28
0.27
0.28
0.28
-3.51%
82,627
4.54
Aug 19, 2026
0.30
0.30
0.29
0.29
0.29
-1.72%
93,636
5.58
Aug 18, 2026
0.29
0.35
0.29
0.29
0.29
0.00%
0
0.00
Aug 17, 2026
0.30
0.31
0.29
0.29
0.29
0.00%
94,242
6.15
Aug 14, 2026
0.31
0.31
0.28
0.29
0.29
-4.92%
306,173
29.29
Aug 13, 2026
0.31
0.34
0.31
0.31
0.31
0.00%
0
0.00
Aug 12, 2026
0.31
0.34
0.31
0.31
0.31
0.00%
0
0.00
Aug 11, 2026
0.31
0.34
0.31
0.31
0.31
0.00%
0
0.00
Aug 10, 2026
0.31
0.34
0.31
0.31
0.31
0.00%
0
0.00
Aug 07, 2026
0.31
0.31
0.31
0.31
0.31
+7.02%
120
0.01
Aug 06, 2026
0.29
0.34
0.29
0.29
0.29
0.00%
0
0.00
Aug 05, 2026
0.29
0.34
0.29
0.29
0.29
0.00%
0
0.00
Aug 04, 2026
0.30
0.30
0.29
0.29
0.29
-8.06%
62,889
5.89
Aug 03, 2026
0.31
0.31
0.31
0.31
0.31
-7.46%
23,200
2.02
Jul 31, 2026
0.34
0.34
0.34
0.34
0.34
-1.47%
11,699
1.04
Jul 30, 2026
0.34
0.34
0.30
0.34
0.34
0.00%
0
0.00
Jul 29, 2026
0.34
0.34
0.30
0.34
0.34
0.00%
0
0.00
Jul 28, 2026
0.32
0.34
0.32
0.34
0.34
+3.03%
112,313
9.89
Jul 27, 2026
0.33
0.36
0.30
0.33
0.33
0.00%
0
0.00
Jul 24, 2026
0.31
0.33
0.31
0.33
0.33
-4.35%
26,610
2.27
Jul 23, 2026
0.35
0.35
0.35
0.35
0.35
-4.17%
940
0.08
Rows:
50