ASX:SGR
The Star Entertainment Group Limited Stock Price (Quote)
$0.450
-0.0100 (-2.17%)
At Close: May 31, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $0.385 | $0.560 | Friday, 31st May 2024 SGR.AX stock ended at $0.450. This is 2.17% less than the trading day before Thursday, 30th May 2024. During the day the stock fluctuated 6.67% from a day low at $0.450 to a day high of $0.480. |
90 days | $0.385 | $0.575 | |
52 weeks | $0.385 | $1.22 |
Historical The Star Entertainment Group Limited prices
Date | Open | High | Low | Close | Volume |
May 31, 2024 | $0.475 | $0.480 | $0.450 | $0.450 | 16 464 125 |
May 30, 2024 | $0.455 | $0.470 | $0.452 | $0.460 | 5 411 765 |
May 29, 2024 | $0.480 | $0.480 | $0.460 | $0.460 | 12 316 222 |
May 28, 2024 | $0.485 | $0.490 | $0.480 | $0.480 | 5 475 227 |
May 27, 2024 | $0.480 | $0.487 | $0.470 | $0.480 | 7 231 104 |
May 24, 2024 | $0.470 | $0.480 | $0.465 | $0.475 | 10 538 467 |
May 23, 2024 | $0.485 | $0.485 | $0.475 | $0.480 | 6 655 173 |
May 22, 2024 | $0.505 | $0.505 | $0.480 | $0.485 | 17 154 053 |
May 21, 2024 | $0.500 | $0.530 | $0.485 | $0.500 | 45 591 381 |
May 20, 2024 | $0.530 | $0.560 | $0.510 | $0.540 | 94 396 239 |
May 17, 2024 | $0.455 | $0.465 | $0.450 | $0.450 | 8 441 516 |
May 16, 2024 | $0.440 | $0.460 | $0.440 | $0.460 | 6 658 092 |
May 15, 2024 | $0.445 | $0.455 | $0.435 | $0.440 | 4 870 679 |
May 14, 2024 | $0.445 | $0.455 | $0.440 | $0.445 | 5 702 567 |
May 13, 2024 | $0.455 | $0.455 | $0.437 | $0.450 | 6 175 694 |
May 10, 2024 | $0.445 | $0.457 | $0.440 | $0.450 | 4 418 056 |
May 09, 2024 | $0.455 | $0.455 | $0.440 | $0.445 | 7 720 600 |
May 08, 2024 | $0.475 | $0.475 | $0.455 | $0.455 | 14 088 576 |
May 07, 2024 | $0.430 | $0.465 | $0.430 | $0.465 | 22 730 937 |
May 06, 2024 | $0.435 | $0.445 | $0.425 | $0.435 | 20 238 274 |
May 03, 2024 | $0.420 | $0.440 | $0.415 | $0.435 | 21 009 115 |
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 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use SGR.AX stock historical prices to predict future price movements?
Trend Analysis: Examine the SGR.AX stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the SGR.AX stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.