Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

Star Entertainment Group Limited (SGR) Historical Prices

214 Followers
AU:SGR historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 11, 20260.170.170.170.170.170.00%2,757,5340.51
Nov 10, 20260.170.170.160.170.17+6.45%5,779,7701.09
Nov 09, 20260.160.170.160.170.17+9.68%6,333,0231.20
Nov 06, 20260.160.160.160.160.16-6.06%3,576,3930.68
Nov 05, 20260.160.170.160.170.17+3.13%15,475,7613.08
Nov 04, 20260.150.170.150.160.16+3.23%21,426,7584.52
Nov 03, 20260.160.160.150.160.160.00%4,664,6270.99
Nov 02, 20260.150.160.150.160.160.00%8,626,9181.78
Oct 30, 20260.140.160.140.160.16+10.71%20,473,6974.44
Oct 29, 20260.130.150.130.140.14+7.69%19,135,3594.38
Oct 28, 20260.130.150.130.130.130.00%00.00
Oct 27, 20260.140.150.130.130.13+13.04%16,614,3073.62
Oct 26, 20260.120.120.120.120.12-4.17%305,5880.07
Oct 23, 20260.120.120.120.120.12-4.00%599,8320.13
Oct 22, 20260.120.130.120.130.13+4.17%2,816,7820.60
Oct 21, 20260.120.130.120.120.120.00%1,014,5900.21
Oct 20, 20260.120.130.120.120.12+4.35%1,377,7770.29
Oct 19, 20260.120.120.120.120.12-4.17%3,690,0000.77
Oct 16, 20260.120.130.120.120.120.00%2,202,3110.46
Oct 15, 20260.120.120.120.120.12-4.00%1,037,5300.21
Oct 14, 20260.120.130.120.130.130.00%749,9580.15
Oct 13, 20260.120.130.120.130.130.00%878,8140.17
Oct 12, 20260.130.130.120.130.130.00%1,317,6450.25
Oct 09, 20260.120.130.120.130.130.00%1,709,1430.32
Oct 08, 20260.130.130.120.130.130.00%1,547,9660.29
Oct 07, 20260.130.140.120.130.130.00%8,479,3011.61
Oct 06, 20260.130.130.120.130.130.00%2,403,4360.46
Oct 05, 20260.130.130.120.130.130.00%575,9190.11
Oct 02, 20260.130.130.130.130.130.00%1,265,4550.23
Oct 01, 20260.130.130.120.130.130.00%2,351,7840.43
Sep 30, 20260.120.130.120.130.130.00%1,231,4940.23
Sep 29, 20260.120.130.120.130.13+4.17%1,613,1520.29
Sep 28, 20260.130.130.120.120.12-7.69%6,224,7021.14
Sep 25, 20260.150.150.130.130.13-10.34%13,649,8482.52
Sep 24, 20260.150.150.150.150.15-3.33%3,755,0830.69
Sep 23, 20260.160.160.150.150.15-6.25%7,244,3591.32
Sep 22, 20260.160.170.160.160.16+3.23%9,415,9861.72
Sep 21, 20260.160.160.150.160.160.00%12,952,7672.44
Sep 18, 20260.140.160.140.160.16+14.81%13,126,1052.52
Sep 17, 20260.140.150.140.140.140.00%2,095,6680.39
Sep 16, 20260.140.140.130.140.140.00%1,701,5680.32
Sep 15, 20260.140.140.140.140.14+3.85%2,022,8510.37
Sep 14, 20260.140.140.130.130.13-10.34%4,072,8370.74
Sep 11, 20260.150.150.140.150.150.00%2,505,5600.45
Sep 10, 20260.150.160.150.150.15-3.33%2,685,3510.48
Sep 09, 20260.150.150.150.150.150.00%4,268,3140.77
Sep 08, 20260.150.150.150.150.15-3.23%2,997,5740.53
Sep 07, 20260.150.160.150.160.16+3.33%6,659,7321.19
Sep 04, 20260.140.160.140.150.15+11.11%22,622,3224.13
Sep 03, 20260.130.140.130.140.14+8.00%15,444,3492.95