SGR

Star Entertainment Historical Data - SGR

Buy
Sell
Best deals to access real time data!
ASX LEVEL 1 & 2
Monthly Subscription
for only
US$44.00
ASX LEVEL 1
Monthly Subscription
for only
US$33.00
VAT not included
Stock Name Stock Symbol Market Stock Type
Star Entertainment Group Limited SGR Australian Stock Exchange Ordinary Share
  Price Change Price Change % Stock Price Last Trade
0.03 0.92% 3.30 18:50:01
Open Price Low Price High Price Close Price Previous Close
3.31 3.25 3.35 3.30 3.27
more quote information »

SGR Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week3.494.113.253.373,765,969-0.19-5.44%
1 Month3.774.113.253.512,093,168-0.47-12.47%
3 Months3.764.203.203.652,360,169-0.46-12.23%
6 Months3.464.663.143.694,035,948-0.16-4.62%
1 Year3.635.002.003.723,409,904-0.33-9.09%
3 Years4.495.001.5253.574,307,717-1.19-26.5%
5 Years4.826.3951.5254.143,894,323-1.52-31.54%

SGR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
28 Jan 2022 3.30 0.03 0.92% 3.31 3.35 3.25 6,810,598
27 Jan 2022 3.27 -0.07 -2.1% 3.35 3.41 3.23 4,907,108
25 Jan 2022 3.34 0.02 0.6% 3.34 3.37 3.295 2,885,819
24 Jan 2022 3.32 -0.03 -0.9% 3.35 3.35 3.27 3,898,951
21 Jan 2022 3.35 -0.13 -3.74% 3.45 4.11 3.33 5,080,213
20 Jan 2022 3.48 -0.03 -0.71% 3.49 3.51 3.45 3,198,892
19 Jan 2022 3.505 -0.04 -0.99% 3.52 3.55 3.50 2,589,912
18 Jan 2022 3.54 -0.05 -1.39% 3.61 3.61 3.52 1,746,677
17 Jan 2022 3.59 0.04 1.13% 3.54 3.62 3.52 3,425,961
14 Jan 2022 3.55 -0.07 -1.93% 3.57 3.59 3.53 1,534,903
13 Jan 2022 3.62 -0.01 -0.28% 3.62 3.64 3.58 1,934,646
12 Jan 2022 3.63 0.02 0.55% 3.64 3.675 3.61 1,121,579
11 Jan 2022 3.61 0.06 1.69% 3.55 3.625 3.55 1,235,262
10 Jan 2022 3.55 -0.04 -1.11% 3.56 3.585 3.51 1,650,653
07 Jan 2022 3.59 -0.02 -0.55% 3.63 3.64 3.575 1,017,513
06 Jan 2022 3.61 -0.14 -3.73% 3.70 3.70 3.59 2,320,613
05 Jan 2022 3.75 -0.05 -1.32% 3.81 3.82 3.73 1,331,658
04 Jan 2022 3.80 0.11 3.04% 3.72 3.80 3.70 1,401,860
31 Dec 2021 3.688 -0.03 -0.86% 3.72 3.74 3.67 809,629
30 Dec 2021 3.72 -0.04 -1.06% 3.77 3.78 3.72 492,277
29 Dec 2021 3.76 0.06 1.62% 3.72 3.77 3.705 1,093,039
Your Recent History
ASX
SGR
Star Enter..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220129 05:22:23