ASX · SEG · stock
Sports Entertainment Group Limited (SEG) stock price history
Every ASX trading session of Sports Entertainment Group Limited from Nov 26, 2000 to Nov 11, 2026: 6,001 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
SEG adjusted close, 2000 to 2026
- A$1.54
- All time high, 2002
- A$0.3700
- 52 week high, A$0.1900 low
- 6,001
- Daily sessions since 2000
Last updated Nov 11, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
SEG key facts
- Sports Entertainment Group Limited (SEG) closed at A$0.2500 on Nov 11, 2026 on ASX.
- SEG's all time high close is A$1.54, set on Mar 24, 2002; its all time low close is A$0.0853 on Feb 11, 2013.
- SEG's 52 week range is A$0.1900 to A$0.3700.
- SEG returned +8.2% over the year to Nov 11, 2026 and +14.9% over five years.
- Over ten years SEG returned +28%, +2.5% a year compounded.
- SEG's deepest drawdown was -94.5% from Mar 24, 2002 to Feb 11, 2013.
- DataCedar holds 6,001 daily sessions of SEG history from Nov 26, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
SEG price chart, 2000 to 2026
SEG returns
Price return from the last close on or before the window start to Nov 11, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | 0.0% |
| 3 months | -18.0% |
| 6 months | -15.3% |
| Year to date | +0.4% |
| 1 year | +8.2% |
| 3 years | +34.9% |
| 5 years | +14.9% |
| 10 years | +28.1% |
| Since Nov 26, 2000 | -82.4% |
| Compound annual growth, 26.0 years | -6.5% |
SEG records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$1.54 on Mar 24, 2002
- All time low close
- A$0.0853 on Feb 11, 2013
- 52 week high
- A$0.3700 on Jul 3, 2026
- 52 week low
- A$0.1900 on Apr 13, 2026
- Deepest drawdown
- -94.5% from Mar 24, 2002 to Feb 11, 2013, not yet recovered
- Best single session
- +80.0% on Feb 5, 2002
- Worst single session
- -58.6% on Sep 12, 2001
- Volatility, 1 year annualised
- 66.7%
- Sessions closing higher, 1 year
- 24%
- Best calendar year
- 2014, +48%
- Worst calendar year
- 2001, -67%
SEG price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Nov 26, 2000; 2026 runs to Nov 11, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$0.2489 | A$0.3700 | A$0.1900 | A$0.2500 | +0.4% | 8.9M | 231 |
| 2025 | A$0.1726 | A$0.3067 | A$0.1640 | A$0.2489 | +44.2% | 2.4M | 253 |
| 2024 | A$0.1611 | A$0.2658 | A$0.1531 | A$0.1726 | +2.0% | 17.1M | 247 |
| 2023 | A$0.1933 | A$0.2014 | A$0.1369 | A$0.1692 | -12.5% | 2.4M | 252 |
| 2022 | A$0.1974 | A$0.2336 | A$0.1651 | A$0.1933 | 0.0% | 2.3M | 251 |
| 2021 | A$0.1813 | A$0.2699 | A$0.1450 | A$0.1933 | +6.7% | 2.8M | 248 |
| 2020 | A$0.2001 | A$0.2401 | A$0.1601 | A$0.1813 | -9.4% | 559.6K | 236 |
| 2019 | A$0.2721 | A$0.2961 | A$0.1961 | A$0.2001 | -26.5% | 2.5M | 253 |
| 2018 | A$0.2161 | A$0.3401 | A$0.2161 | A$0.2721 | +25.9% | 3.9M | 253 |
| 2017 | A$0.2576 | A$0.2732 | A$0.1200 | A$0.2161 | -10.7% | 2M | 251 |
| 2016 | A$0.1801 | A$0.2420 | A$0.1341 | A$0.2420 | +34.4% | 3.2M | 249 |
| 2015 | A$0.1967 | A$0.2380 | A$0.1564 | A$0.1801 | -8.4% | 3.1M | 251 |
| 2014 | A$0.1329 | A$0.2098 | A$0.1329 | A$0.1967 | +48.0% | 10.6M | 249 |
| 2013 | A$0.1024 | A$0.1329 | A$0.0853 | A$0.1329 | +29.8% | 999.2K | 179 |
| 2012 | A$0.1335 | A$0.1660 | A$0.0996 | A$0.1024 | -23.3% | 365.2K | 185 |
| 2011 | A$0.2035 | A$0.2035 | A$0.1335 | A$0.1335 | -34.4% | 1.8M | 204 |
| 2010 | A$0.2544 | A$0.3663 | A$0.1526 | A$0.2035 | -2.4% | 458K | 214 |
| 2009 | A$0.1984 | A$0.2646 | A$0.1170 | A$0.2086 | +36.7% | 531.9K | 220 |
| 2008 | A$0.2290 | A$0.2748 | A$0.1526 | A$0.1526 | -26.8% | 1.3M | 231 |
| 2007 | A$0.2900 | A$0.3816 | A$0.1730 | A$0.2086 | -28.1% | 1.9M | 217 |
| 2006 | A$0.2662 | A$0.4348 | A$0.1020 | A$0.2900 | +8.9% | 4.7M | 214 |
| 2005 | A$0.2218 | A$0.3150 | A$0.2218 | A$0.2662 | +20.0% | 815.3K | 243 |
| 2004 | A$0.2107 | A$0.2662 | A$0.1553 | A$0.2218 | +5.3% | 2M | 220 |
| 2003 | A$0.2980 | A$0.4435 | A$0.1839 | A$0.2107 | -26.7% | 3.8M | 225 |
| 2002 | A$0.4257 | A$1.63 | A$0.2661 | A$0.2874 | -35.2% | 8.2M | 208 |
| 2001 | A$1.35 | A$1.35 | A$0.1774 | A$0.4435 | -67.1% | 1.5M | 191 |
| 2000 | A$1.42 | A$1.44 | A$1.16 | A$1.35 | n/a | 545.9K | 26 |
SEG monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | A$0.2500 | -10.7% |
| October 2026 | A$0.2800 | +5.7% |
| September 2026 | A$0.2650 | -1.9% |
| August 2026 | A$0.2700 | -19.4% |
| July 2026 | A$0.3350 | 0.0% |
| June 2026 | A$0.3350 | +8.1% |
| May 2026 | A$0.3100 | +10.7% |
| April 2026 | A$0.2800 | +12.0% |
| March 2026 | A$0.2500 | -9.1% |
| February 2026 | A$0.2750 | +12.5% |
| January 2026 | A$0.2444 | -1.8% |
| December 2025 | A$0.2489 | 0.0% |
About the SEG data
Daily bars. 6,001 sessions from Nov 26, 2000 to Nov 11, 2026, one row per ASX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 6, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are ASX trading days; minute timestamps are UTC. Prices are in AUD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 26, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/asx%3ASEG/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
SEG share price history
