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
0.105 2.52% 4.27 18:50:01
Open Price Low Price High Price Close Price Previous Close
4.13 4.10 4.30 4.27 4.165
more quote information »

SGR Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week4.254.353.604.253,882,2880.020.47%
1 Month3.584.353.544.084,439,2600.6919.27%
3 Months3.654.353.313.773,606,9060.6216.99%
6 Months4.005.002.003.813,106,0100.276.75%
1 Year3.105.002.003.703,296,0331.1737.74%
3 Years5.205.241.613.684,133,056-0.93-17.88%
5 Years5.866.3951.614.293,882,247-1.59-27.13%

SGR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
20 Sep 2021 4.165 -0.11 -2.46% 4.27 4.27 4.15 2,399,868
17 Sep 2021 4.27 0.07 1.67% 4.23 4.30 3.60 4,703,200
16 Sep 2021 4.20 -0.03 -0.71% 4.25 4.25 4.19 3,309,380
15 Sep 2021 4.23 -0.07 -1.63% 4.27 4.29 4.17 6,715,065
14 Sep 2021 4.30 0.00 0.0% 4.27 4.35 4.25 2,570,329
13 Sep 2021 4.30 0.05 1.18% 4.25 4.31 4.21 2,113,467
10 Sep 2021 4.25 0.05 1.19% 4.21 4.26 4.20 2,532,076
09 Sep 2021 4.20 -0.07 -1.64% 4.28 4.29 4.17 3,066,104
08 Sep 2021 4.27 0.06 1.43% 4.22 4.32 4.16 3,761,384
07 Sep 2021 4.21 0.01 0.24% 4.20 4.23 4.16 2,797,455
06 Sep 2021 4.20 0.04 0.96% 4.16 4.20 4.13 1,855,033
03 Sep 2021 4.16 -0.01 -0.24% 4.20 4.21 4.14 4,052,898
02 Sep 2021 4.17 0.05 1.21% 4.15 4.21 4.11 4,223,822
01 Sep 2021 4.12 0.04 1.1% 4.09 4.135 4.05 2,951,549
31 Aug 2021 4.075 0.04 0.87% 4.05 4.10 4.02 6,088,566
30 Aug 2021 4.04 0.03 0.75% 4.00 4.05 3.97 2,087,339
27 Aug 2021 4.01 0.06 1.52% 3.94 4.02 3.88 5,970,039
26 Aug 2021 3.95 -0.01 -0.25% 3.98 3.98 3.93 11,657,044
25 Aug 2021 3.96 0.16 4.21% 3.98 4.01 3.93 7,626,818
24 Aug 2021 3.80 0.18 4.97% 3.68 3.81 3.66 7,626,967
23 Aug 2021 3.62 0.01 0.28% 3.58 3.63 3.54 3,076,665
20 Aug 2021 3.61 -0.02 -0.55% 3.66 4.31 3.50 4,001,725
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:20210921 15:16:33