SGR.AX - The Star Entertainment Group Limited

ASX - ASX Delayed Price. Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 20194.09004.09004.06004.07004.07005,557,798
Jul 18, 20194.10004.13004.05004.09004.09002,485,609
Jul 17, 20194.07004.11004.07004.09004.09002,005,141
Jul 16, 20194.12004.16004.07004.08004.08004,781,254
Jul 15, 20194.07004.12004.06004.11004.11002,414,422
Jul 12, 20194.12004.14004.07004.09004.09002,646,119
Jul 11, 20194.17004.19004.09004.12004.12003,716,753
Jul 10, 20194.22004.25004.19504.20004.20004,850,349
Jul 09, 20194.16004.25004.16004.18004.18003,044,672
Jul 08, 20194.22004.25004.16004.17004.17001,539,486
Jul 05, 20194.18004.23004.15004.20004.20002,000,753
Jul 04, 20194.18004.19004.15504.16004.16002,756,591
Jul 03, 20194.17004.20004.15004.16004.16006,087,267
Jul 02, 20194.20004.20004.12004.15004.15005,135,900
Jul 01, 20194.16004.18004.12004.17004.17002,657,672
Jun 28, 20194.09004.14004.08004.12004.12003,855,562
Jun 27, 20194.02004.07004.01004.05004.05003,004,048
Jun 26, 20194.00004.05003.99004.02004.02004,616,879
Jun 25, 20194.05004.07003.98504.00004.00005,126,212
Jun 24, 20194.09004.09004.06004.06004.06003,521,938
Jun 21, 20194.14004.14004.06504.07004.07004,818,849
Jun 20, 20194.04004.15004.03004.08004.08006,608,643
Jun 19, 20193.95004.10003.95004.07004.07005,725,958
Jun 18, 20193.85003.97003.84003.94003.94008,699,097
Jun 17, 20193.86003.86503.79003.84003.84005,137,110
Jun 14, 20193.85003.86003.81003.82003.82005,413,817
Jun 13, 20193.89003.89003.81003.82003.82009,399,223
Jun 12, 20193.87003.94003.79503.83003.830026,324,268
Jun 11, 20194.00004.00003.68503.80003.800021,585,887
Jun 07, 20194.49004.51004.44004.51004.51002,148,348
Jun 06, 20194.48004.53004.44004.45004.45002,926,793
Jun 05, 20194.44004.47004.43004.45004.45001,627,379
Jun 04, 20194.32004.41504.32004.40004.40002,636,281
Jun 03, 20194.47004.47004.35004.36004.36001,547,061
May 31, 20194.50004.51004.44004.47004.47002,119,046
May 30, 20194.42004.50004.41004.49004.49001,978,161
May 29, 20194.41004.46004.41004.45004.45002,651,225
May 28, 20194.49004.49004.44004.44004.44009,047,008
May 27, 20194.50004.50004.44004.47004.47002,063,766
May 24, 20194.52004.52004.45004.48004.48006,017,771
May 23, 20194.45004.50004.44004.49004.49005,071,335
May 22, 20194.39004.45004.39004.42004.42002,296,927
May 21, 20194.35004.40004.35004.38004.3800946,559
May 20, 20194.38004.42004.38004.40004.40002,048,358
May 17, 20194.39004.41004.35504.37004.37001,627,310
May 16, 20194.35004.35004.32004.35004.35002,842,440
May 15, 20194.31004.34504.30004.33004.33001,566,625
May 14, 20194.33004.33004.28004.33004.33001,903,692
May 13, 20194.38004.39004.35004.37004.37005,509,235
May 10, 20194.37004.39004.32004.35004.35001,994,491
May 09, 20194.35004.36004.32004.34004.340011,190,766
May 08, 20194.32004.34504.29004.34004.34001,296,663
May 07, 20194.37004.39004.32004.34004.34001,938,219
May 06, 20194.46004.46004.34004.37004.37002,625,489
May 03, 20194.49004.53004.45004.47004.47001,828,321
May 02, 20194.54004.54004.46004.48004.480021,825,629
May 01, 20194.54004.57004.51004.54004.54002,274,251
Apr 30, 20194.60004.60004.50004.54004.54003,840,969
Apr 29, 20194.61004.62504.54004.58004.58005,275,924
Apr 26, 20194.67004.67004.59004.61004.61002,003,514
Apr 24, 20194.67004.69004.61004.62004.62002,199,186
Apr 23, 20194.61004.64004.55504.62004.62001,966,646
Apr 18, 20194.60004.60004.55004.58004.58002,230,061
Apr 17, 20194.57004.60004.53004.54004.54001,250,899
Apr 16, 20194.43004.57004.43004.56004.56004,696,103
Apr 15, 20194.42004.44004.40004.43004.43005,919,159
Apr 12, 20194.46004.50004.42004.43004.43002,288,537
Apr 11, 20194.41004.46004.40004.45004.45003,568,301
Apr 10, 20194.38004.44004.36004.40004.40003,377,420
Apr 09, 20194.44004.56004.39004.47004.47008,139,602
Apr 08, 20194.20004.27004.19004.24004.24002,888,458
Apr 05, 20194.23004.24004.17004.19004.19002,703,313
Apr 04, 20194.31004.31004.23004.25004.25001,444,720
Apr 03, 20194.26004.32004.24004.30004.30002,686,696
Apr 02, 20194.23004.25004.19004.23004.23001,873,182
Apr 01, 20194.17004.21004.13504.18004.18003,398,132
Mar 29, 20194.16004.22004.16004.18004.18005,223,209
Mar 28, 20194.09004.14004.07004.13004.13004,500,884
Mar 27, 20194.17004.20004.11004.13004.13003,483,248
Mar 26, 20194.23004.27004.18004.20004.20003,570,359
Mar 25, 20194.32004.33504.24004.24004.24001,743,354
Mar 22, 20194.31004.36004.30004.33004.33002,351,830
Mar 21, 20194.30004.32504.25004.28004.28002,805,078
Mar 20, 20194.34004.36004.30004.32004.32002,064,649
Mar 19, 20194.32004.37004.31004.34004.34003,373,946
Mar 18, 20194.30004.36004.30004.32004.32004,644,193
Mar 15, 20194.27004.32504.24004.30004.30003,361,565
Mar 14, 20194.28004.32504.25004.26004.26002,218,572
Mar 13, 20194.33004.35004.27004.28004.28004,712,273
Mar 12, 20194.50004.50004.36004.37004.37003,383,803
Mar 11, 20194.36004.41004.35004.38004.38001,663,594
Mar 08, 20194.43004.46004.39004.41004.41003,121,602
Mar 07, 20194.52004.52004.44004.46004.46003,408,702
Mar 06, 20194.42004.47004.41004.46004.46003,316,631
Mar 05, 20194.43004.51004.39004.45004.45005,468,906
Mar 04, 20194.55004.61004.53004.57004.57001,730,097
Mar 01, 20194.44004.52004.43004.50004.50004,135,801
Feb 28, 20194.48004.51004.39004.43004.43003,736,599
Feb 27, 20194.49004.53004.44004.48004.48001,695,071
Feb 26, 20194.50004.54004.44004.46004.46002,121,658
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...