ASX:SGR
The Star Entertainment Group Limited Stock Price (Quote)
$0.410
+0.0100 (+2.50%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.385 | $0.575 | Thursday, 2nd May 2024 SGR.AX stock ended at $0.410. This is 2.50% more than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 5.06% from a day low at $0.395 to a day high of $0.415. |
| 90 days | $0.385 | $0.585 | |
| 52 weeks | $0.385 | $1.29 |
| Date | Open | High | Low | Close | Volume |
| May 02, 2024 | $0.405 | $0.415 | $0.395 | $0.410 | 15 694 641 |
| May 01, 2024 | $0.390 | $0.410 | $0.385 | $0.400 | 16 528 850 |
| Apr 30, 2024 | $0.415 | $0.422 | $0.405 | $0.405 | 11 988 816 |
| Apr 29, 2024 | $0.395 | $0.427 | $0.395 | $0.415 | 46 043 986 |
| Apr 26, 2024 | $0.400 | $0.400 | $0.385 | $0.390 | 20 056 990 |
| Apr 24, 2024 | $0.420 | $0.422 | $0.400 | $0.400 | 23 853 926 |
| Apr 23, 2024 | $0.420 | $0.427 | $0.415 | $0.415 | 20 597 437 |
| Apr 22, 2024 | $0.425 | $0.425 | $0.405 | $0.415 | 23 365 016 |
| Apr 19, 2024 | $0.420 | $0.425 | $0.405 | $0.420 | 32 663 148 |
| Apr 18, 2024 | $0.415 | $0.430 | $0.412 | $0.420 | 21 868 380 |
| Apr 17, 2024 | $0.425 | $0.425 | $0.407 | $0.415 | 43 026 745 |
| Apr 16, 2024 | $0.460 | $0.460 | $0.412 | $0.415 | 103 452 468 |
| Apr 15, 2024 | $0.485 | $0.500 | $0.475 | $0.485 | 25 607 034 |
| Apr 12, 2024 | $0.545 | $0.545 | $0.490 | $0.505 | 58 930 756 |
| Apr 11, 2024 | $0.550 | $0.555 | $0.540 | $0.545 | 4 787 133 |
| Apr 10, 2024 | $0.545 | $0.565 | $0.545 | $0.560 | 13 868 106 |
| Apr 09, 2024 | $0.535 | $0.540 | $0.530 | $0.540 | 1 645 811 |
| Apr 08, 2024 | $0.545 | $0.545 | $0.530 | $0.530 | 7 199 092 |
| Apr 05, 2024 | $0.540 | $0.545 | $0.535 | $0.540 | 5 348 195 |
| Apr 04, 2024 | $0.550 | $0.557 | $0.540 | $0.545 | 5 178 803 |
| Apr 03, 2024 | $0.560 | $0.560 | $0.535 | $0.540 | 12 914 091 |
| Apr 02, 2024 | $0.575 | $0.575 | $0.550 | $0.555 | 11 764 334 |
| Mar 28, 2024 | $0.565 | $0.575 | $0.557 | $0.575 | 11 817 580 |
| Mar 27, 2024 | $0.545 | $0.565 | $0.545 | $0.565 | 7 705 695 |
| Mar 26, 2024 | $0.525 | $0.550 | $0.522 | $0.550 | 11 580 228 |
