Skip to main content
The Star Entertainment Group Limited (ASX:SGR)
Australia flag Australia · Delayed Price · Currency is AUD
0.1050
0.00 (0.00%)
At close: Dec 5, 2025

ASX:SGR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.110.110.100.110.11-1,488,079
Dec 4, 20250.100.110.100.110.115.00%3,021,510
Dec 3, 20250.110.110.100.100.10-4.76%3,669,257
Dec 2, 20250.110.110.100.110.11-4.55%8,167,338
Dec 1, 20250.110.110.100.110.114.76%4,572,179
Nov 28, 20250.110.110.100.110.11-7,742,161
Nov 27, 20250.110.110.100.110.11-6,171,196
Nov 26, 20250.110.110.100.110.11-5,819,897
Nov 25, 20250.110.110.100.110.11-10,547,890
Nov 24, 20250.110.120.110.110.11-15,130,770
Nov 21, 20250.090.110.090.110.1122.09%45,879,340
Nov 20, 20250.090.090.080.090.091.18%2,317,422
Nov 19, 20250.080.090.080.090.092.41%2,085,390
Nov 18, 20250.090.090.080.080.08-3.49%7,197,903
Nov 17, 20250.090.090.080.090.09-7,201,310
Nov 14, 20250.090.090.090.090.09-5,700,516
Nov 13, 20250.090.090.090.090.09-2.27%4,733,578
Nov 12, 20250.090.090.090.090.09-3.30%1,564,344
Nov 11, 20250.090.090.090.090.092.25%5,210,015
Nov 10, 20250.090.090.090.090.094.71%2,637,513
Nov 7, 20250.090.090.090.090.09-4.49%8,575,458
Nov 6, 20250.090.090.090.090.091.14%1,392,574
Nov 5, 20250.090.090.090.090.09-1.12%4,181,003
Nov 4, 20250.090.090.090.090.09-1.11%1,733,219
Nov 3, 20250.090.090.090.090.091.12%4,230,444
Oct 31, 20250.090.090.090.090.091.14%8,243,334
Oct 30, 20250.090.090.090.090.09-4.35%14,670,630
Oct 29, 20250.090.090.090.090.091.10%4,366,530
Oct 28, 20250.090.090.090.090.09-1.09%7,718,607
Oct 27, 20250.100.100.090.090.09-3.16%4,322,604
Oct 24, 20250.090.100.090.100.103.26%2,593,187
Oct 23, 20250.090.090.090.090.09-2,630,290
Oct 22, 20250.100.100.090.090.09-3.16%7,167,441
Oct 21, 20250.090.100.090.100.103.26%2,418,662
Oct 20, 20250.090.100.090.090.09-2.13%6,450,962
Oct 17, 20250.100.100.090.090.09-1.05%9,493,829
Oct 16, 20250.100.100.090.100.10-1.04%15,747,650
Oct 15, 20250.100.100.090.100.101.05%6,132,421
Oct 14, 20250.100.100.100.100.10-3.06%5,619,369
Oct 13, 20250.100.100.100.100.10-1.01%7,378,055
Oct 10, 20250.100.110.100.100.102.06%7,824,079
Oct 9, 20250.100.100.100.100.10-2.02%5,355,756
Oct 8, 20250.100.100.100.100.102.06%11,960,530
Oct 7, 20250.090.100.090.100.108.99%14,425,600
Oct 6, 20250.090.090.090.090.09-1.11%5,910,730
Oct 3, 20250.090.090.090.090.09-5,203,152
Oct 2, 20250.090.090.090.090.091.12%7,775,329
Oct 1, 20250.090.090.090.090.09-1.11%6,135,603
Sep 30, 20250.090.090.090.090.091.12%5,195,065
Sep 29, 20250.090.090.090.090.09-3.26%10,006,100