The Star Entertainment Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-10-29 | 3.660 | 3.720 | 3.650 | 3.660 | 3.660 | 4,253,489 |
| 2021-10-28 | 3.640 | 3.670 | 3.610 | 3.650 | 3.650 | 3,312,317 |
| 2021-10-27 | 3.620 | 3.650 | 3.570 | 3.630 | 3.630 | 4,666,355 |
| 2021-10-26 | 3.710 | 3.735 | 3.610 | 3.610 | 3.610 | 8,840,066 |
| 2021-10-25 | 3.520 | 3.530 | 3.450 | 3.460 | 3.460 | 2,253,106 |
| 2021-10-22 | 3.460 | 3.530 | 3.460 | 3.490 | 3.490 | 3,348,944 |
| 2021-10-21 | 3.530 | 3.530 | 3.430 | 3.450 | 3.450 | 6,596,803 |
| 2021-10-20 | 3.670 | 3.680 | 3.530 | 3.530 | 3.530 | 12,566,063 |
| 2021-10-19 | 3.700 | 3.740 | 3.650 | 3.690 | 3.690 | 5,251,260 |
| 2021-10-18 | 3.760 | 3.770 | 3.670 | 3.700 | 3.700 | 8,434,370 |
| 2021-10-15 | 3.550 | 3.700 | 3.550 | 3.690 | 3.690 | 7,672,746 |
| 2021-10-14 | 3.410 | 3.550 | 3.410 | 3.500 | 3.500 | 9,643,736 |
← NewerPage 22 of 22 · 1,272 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2020-02-25 | 0.0894 AUD |
| 2019-08-21 | 0.0852 AUD |
| 2019-02-26 | 0.0894 AUD |
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.