Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,164.12 -15.56 (-0.19%) Bitcoin USD
61,500.00 +599.56 (+0.98%) CMC Crypto 200
1,276.73 -7.10 (-0.55%)
The Star Entertainment Group Limited (SGR.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 0.4950 | 0.5200 | 0.4900 | 0.4900 | 0.4900 | 40,383,810 |
| 27 Jun 2024 | 0.4650 | 0.4950 | 0.4625 | 0.4800 | 0.4800 | 31,104,751 |
| 26 Jun 2024 | 0.4800 | 0.4800 | 0.4600 | 0.4650 | 0.4650 | 20,642,087 |
| 25 Jun 2024 | 0.4550 | 0.4650 | 0.4500 | 0.4650 | 0.4650 | 13,130,531 |
| 24 Jun 2024 | 0.4800 | 0.4800 | 0.4500 | 0.4700 | 0.4700 | 17,235,760 |
| 21 Jun 2024 | 0.5000 | 0.5000 | 0.4875 | 0.4900 | 0.4900 | 16,308,697 |
| 20 Jun 2024 | 0.4850 | 0.5000 | 0.4800 | 0.5000 | 0.5000 | 12,191,914 |
| 19 Jun 2024 | 0.4900 | 0.4950 | 0.4800 | 0.4900 | 0.4900 | 6,199,622 |
| 18 Jun 2024 | 0.5000 | 0.5075 | 0.4850 | 0.4900 | 0.4900 | 10,486,548 |
| 17 Jun 2024 | 0.4850 | 0.4950 | 0.4800 | 0.4950 | 0.4950 | 6,390,446 |
| 14 Jun 2024 | 0.4850 | 0.4950 | 0.4700 | 0.4900 | 0.4900 | 7,555,396 |
| 13 Jun 2024 | 0.4750 | 0.4800 | 0.4700 | 0.4800 | 0.4800 | 5,405,221 |
| 12 Jun 2024 | 0.4750 | 0.4800 | 0.4675 | 0.4750 | 0.4750 | 5,410,344 |
| 11 Jun 2024 | 0.4850 | 0.4850 | 0.4650 | 0.4700 | 0.4700 | 13,419,752 |
| 07 Jun 2024 | 0.4900 | 0.4950 | 0.4800 | 0.4900 | 0.4900 | 5,122,387 |
| 06 Jun 2024 | 0.4900 | 0.4950 | 0.4750 | 0.4850 | 0.4850 | 5,289,200 |
| 05 Jun 2024 | 0.4900 | 0.4925 | 0.4750 | 0.4850 | 0.4850 | 12,243,616 |
| 04 Jun 2024 | 0.4650 | 0.4950 | 0.4650 | 0.4850 | 0.4850 | 10,982,705 |
| 03 Jun 2024 | 0.4600 | 0.4675 | 0.4550 | 0.4650 | 0.4650 | 4,944,273 |
| 31 May 2024 | 0.4750 | 0.4800 | 0.4500 | 0.4500 | 0.4500 | 16,470,378 |
| 30 May 2024 | 0.4550 | 0.4700 | 0.4525 | 0.4600 | 0.4600 | 5,436,325 |
| 29 May 2024 | 0.4800 | 0.4800 | 0.4600 | 0.4600 | 0.4600 | 12,330,838 |
| 28 May 2024 | 0.4850 | 0.4900 | 0.4800 | 0.4800 | 0.4800 | 5,512,580 |
| 27 May 2024 | 0.4800 | 0.4875 | 0.4700 | 0.4800 | 0.4800 | 7,255,474 |
| 24 May 2024 | 0.4700 | 0.4800 | 0.4650 | 0.4750 | 0.4750 | 10,538,467 |
| 23 May 2024 | 0.4850 | 0.4850 | 0.4750 | 0.4800 | 0.4800 | 6,655,173 |
| 22 May 2024 | 0.5050 | 0.5050 | 0.4800 | 0.4850 | 0.4850 | 17,330,394 |
| 21 May 2024 | 0.5000 | 0.5300 | 0.4850 | 0.5000 | 0.5000 | 45,591,381 |
| 20 May 2024 | 0.5300 | 0.5600 | 0.5100 | 0.5400 | 0.5400 | 94,396,239 |
| 17 May 2024 | 0.4550 | 0.4650 | 0.4450 | 0.4500 | 0.4500 | 8,492,312 |
| 16 May 2024 | 0.4400 | 0.4600 | 0.4400 | 0.4600 | 0.4600 | 6,658,092 |
| 15 May 2024 | 0.4450 | 0.4550 | 0.4350 | 0.4400 | 0.4400 | 4,870,679 |
| 14 May 2024 | 0.4450 | 0.4550 | 0.4400 | 0.4450 | 0.4450 | 5,702,567 |
| 13 May 2024 | 0.4550 | 0.4550 | 0.4375 | 0.4500 | 0.4500 | 6,175,694 |
| 10 May 2024 | 0.4450 | 0.4575 | 0.4400 | 0.4500 | 0.4500 | 4,418,056 |
| 09 May 2024 | 0.4550 | 0.4550 | 0.4400 | 0.4450 | 0.4450 | 7,743,100 |
| 08 May 2024 | 0.4750 | 0.4750 | 0.4550 | 0.4550 | 0.4550 | 14,105,724 |
| 07 May 2024 | 0.4300 | 0.4650 | 0.4300 | 0.4650 | 0.4650 | 22,833,825 |
| 06 May 2024 | 0.4350 | 0.4450 | 0.4250 | 0.4350 | 0.4350 | 20,238,274 |
| 03 May 2024 | 0.4200 | 0.4400 | 0.4150 | 0.4350 | 0.4350 | 21,009,115 |
| 02 May 2024 | 0.4050 | 0.4150 | 0.3950 | 0.4100 | 0.4100 | 18,240,293 |
| 01 May 2024 | 0.3900 | 0.4100 | 0.3850 | 0.4000 | 0.4000 | 16,528,850 |
| 30 Apr 2024 | 0.4150 | 0.4225 | 0.4050 | 0.4050 | 0.4050 | 11,988,816 |
| 29 Apr 2024 | 0.3950 | 0.4275 | 0.3950 | 0.4150 | 0.4150 | 46,043,986 |
| 26 Apr 2024 | 0.4000 | 0.4000 | 0.3850 | 0.3900 | 0.3900 | 20,056,990 |
| 24 Apr 2024 | 0.4200 | 0.4225 | 0.4000 | 0.4000 | 0.4000 | 23,853,926 |
| 23 Apr 2024 | 0.4200 | 0.4275 | 0.4150 | 0.4150 | 0.4150 | 20,620,747 |
| 22 Apr 2024 | 0.4250 | 0.4250 | 0.4050 | 0.4150 | 0.4150 | 23,365,016 |
| 19 Apr 2024 | 0.4200 | 0.4250 | 0.4050 | 0.4200 | 0.4200 | 32,663,148 |
| 18 Apr 2024 | 0.4150 | 0.4300 | 0.4125 | 0.4200 | 0.4200 | 21,868,380 |
| 17 Apr 2024 | 0.4250 | 0.4250 | 0.4075 | 0.4150 | 0.4150 | 43,026,745 |
| 16 Apr 2024 | 0.4600 | 0.4600 | 0.4125 | 0.4150 | 0.4150 | 103,452,468 |
| 15 Apr 2024 | 0.4850 | 0.5000 | 0.4750 | 0.4850 | 0.4850 | 25,628,898 |
| 12 Apr 2024 | 0.5450 | 0.5450 | 0.4900 | 0.5050 | 0.5050 | 58,930,756 |
| 11 Apr 2024 | 0.5500 | 0.5550 | 0.5400 | 0.5450 | 0.5450 | 4,787,133 |
| 10 Apr 2024 | 0.5450 | 0.5650 | 0.5450 | 0.5600 | 0.5600 | 13,868,106 |
| 09 Apr 2024 | 0.5350 | 0.5400 | 0.5300 | 0.5400 | 0.5400 | 1,645,811 |
| 08 Apr 2024 | 0.5450 | 0.5450 | 0.5300 | 0.5300 | 0.5300 | 7,251,424 |
| 05 Apr 2024 | 0.5400 | 0.5450 | 0.5350 | 0.5400 | 0.5400 | 5,397,825 |
| 04 Apr 2024 | 0.5500 | 0.5575 | 0.5400 | 0.5450 | 0.5450 | 5,191,655 |
| 03 Apr 2024 | 0.5600 | 0.5600 | 0.5350 | 0.5400 | 0.5400 | 12,974,941 |
| 02 Apr 2024 | 0.5750 | 0.5750 | 0.5500 | 0.5550 | 0.5550 | 11,834,777 |
| 28 Mar 2024 | 0.5650 | 0.5750 | 0.5575 | 0.5750 | 0.5750 | 11,844,070 |
| 27 Mar 2024 | 0.5450 | 0.5650 | 0.5450 | 0.5650 | 0.5650 | 7,905,695 |
| 26 Mar 2024 | 0.5250 | 0.5500 | 0.5225 | 0.5500 | 0.5500 | 11,616,404 |
| 25 Mar 2024 | 0.5500 | 0.5700 | 0.5200 | 0.5250 | 0.5250 | 15,538,526 |
| 22 Mar 2024 | 0.5300 | 0.5475 | 0.5275 | 0.5400 | 0.5400 | 8,778,429 |
| 21 Mar 2024 | 0.5200 | 0.5325 | 0.5200 | 0.5250 | 0.5250 | 6,299,747 |
| 20 Mar 2024 | 0.5300 | 0.5350 | 0.5150 | 0.5150 | 0.5150 | 5,290,620 |
| 19 Mar 2024 | 0.5050 | 0.5300 | 0.5000 | 0.5300 | 0.5300 | 8,308,783 |
| 18 Mar 2024 | 0.5050 | 0.5100 | 0.4975 | 0.5100 | 0.5100 | 7,701,776 |
| 15 Mar 2024 | 0.5150 | 0.5200 | 0.5000 | 0.5100 | 0.5100 | 21,593,285 |
| 14 Mar 2024 | 0.5250 | 0.5275 | 0.5125 | 0.5200 | 0.5200 | 8,093,210 |
| 13 Mar 2024 | 0.5350 | 0.5350 | 0.5150 | 0.5300 | 0.5300 | 8,805,273 |
| 12 Mar 2024 | 0.5300 | 0.5350 | 0.5225 | 0.5300 | 0.5300 | 7,254,552 |
| 11 Mar 2024 | 0.5400 | 0.5450 | 0.5275 | 0.5300 | 0.5300 | 5,683,610 |
| 08 Mar 2024 | 0.5300 | 0.5500 | 0.5300 | 0.5450 | 0.5450 | 6,779,345 |
| 07 Mar 2024 | 0.5250 | 0.5350 | 0.5200 | 0.5300 | 0.5300 | 5,602,177 |
| 06 Mar 2024 | 0.5100 | 0.5250 | 0.5025 | 0.5200 | 0.5200 | 7,366,680 |
| 05 Mar 2024 | 0.5150 | 0.5200 | 0.5050 | 0.5100 | 0.5100 | 7,102,796 |
| 04 Mar 2024 | 0.5250 | 0.5400 | 0.5075 | 0.5150 | 0.5150 | 10,398,535 |
| 01 Mar 2024 | 0.5200 | 0.5375 | 0.5175 | 0.5200 | 0.5200 | 14,740,679 |
| 29 Feb 2024 | 0.4800 | 0.5250 | 0.4700 | 0.5200 | 0.5200 | 30,089,049 |
| 28 Feb 2024 | 0.4650 | 0.4800 | 0.4500 | 0.4800 | 0.4800 | 18,947,487 |
| 27 Feb 2024 | 0.4700 | 0.4700 | 0.4550 | 0.4650 | 0.4650 | 6,364,617 |
| 26 Feb 2024 | 0.4500 | 0.4750 | 0.4500 | 0.4700 | 0.4700 | 17,606,165 |
| 23 Feb 2024 | 0.4450 | 0.4550 | 0.4375 | 0.4450 | 0.4450 | 18,546,021 |
| 22 Feb 2024 | 0.4600 | 0.4600 | 0.4450 | 0.4500 | 0.4500 | 20,484,192 |
| 21 Feb 2024 | 0.4550 | 0.4800 | 0.4450 | 0.4650 | 0.4650 | 30,568,157 |
| 20 Feb 2024 | 0.4550 | 0.4700 | 0.4150 | 0.4500 | 0.4500 | 133,580,546 |
| 19 Feb 2024 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | - |
| 16 Feb 2024 | 0.5600 | 0.5650 | 0.5500 | 0.5600 | 0.5600 | 6,852,542 |
| 15 Feb 2024 | 0.5450 | 0.5575 | 0.5400 | 0.5500 | 0.5500 | 8,147,395 |
| 14 Feb 2024 | 0.5250 | 0.5450 | 0.5175 | 0.5400 | 0.5400 | 8,129,832 |
| 13 Feb 2024 | 0.5350 | 0.5350 | 0.5200 | 0.5300 | 0.5300 | 10,337,754 |
| 12 Feb 2024 | 0.5500 | 0.5600 | 0.5300 | 0.5350 | 0.5350 | 11,803,422 |
| 09 Feb 2024 | 0.5650 | 0.5650 | 0.5500 | 0.5500 | 0.5500 | 9,921,451 |
| 08 Feb 2024 | 0.5600 | 0.5725 | 0.5550 | 0.5650 | 0.5650 | 8,603,365 |
| 07 Feb 2024 | 0.5700 | 0.5800 | 0.5600 | 0.5600 | 0.5600 | 8,151,797 |
| 06 Feb 2024 | 0.5500 | 0.5700 | 0.5500 | 0.5650 | 0.5650 | 5,655,243 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.