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 Sep 28, 2026: 6,568 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.

Get SEG data, free keyYear by year table

SEG adjusted close, 2000 to 2026

SEGSports Entertainment Group Limited
A$0.2700-6.5% over one year
20052010201520202025
A$1.54
All time high, 2002
A$0.3700
52 week high, A$0.1900 low
6,568
Daily sessions since 2000

Last updated Sep 28, 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$0.2700 on Sep 28, 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 -6.5% over the year to Sep 28, 2026 and +52.3% over five years.
  • Over ten years SEG returned +38%, +3.3% a year compounded.
  • SEG's deepest drawdown was -94.5% from Mar 24, 2002 to Feb 11, 2013.
  • DataCedar holds 6,568 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 adjusted close, Nov 26, 2000 to Sep 28, 2026A$0.0967A$0.2368A$0.5797A$1.42200020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

SEG returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-1.8%
3 months-16.9%
6 months+3.8%
Year to date+8.5%
1 year-6.5%
3 years+45.7%
5 years+52.3%
10 years+38.3%
Since Nov 26, 2000-81.0%
Compound annual growth, 25.8 years-6.2%

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
+60.0% on Mar 3, 2008
Worst single session
-58.6% on Sep 12, 2001
Volatility, 1 year annualised
71.7%
Sessions closing higher, 1 year
25%
Best calendar year
2014, +48%
Worst calendar year
2001, -68%

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 Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026A$0.2489A$0.3700A$0.1900A$0.2700+8.5%5.7M188
2025A$0.1726A$0.3067A$0.1640A$0.2489+44.2%2.4M253
2024A$0.1611A$0.2658A$0.1531A$0.1726+2.0%17.1M254
2023A$0.1933A$0.2014A$0.1369A$0.1692-12.5%2.4M252
2022A$0.1974A$0.2336A$0.1651A$0.19330.0%2.3M251
2021A$0.1813A$0.2699A$0.1450A$0.1933+6.7%2.8M254
2020A$0.2001A$0.2401A$0.1601A$0.1813-9.4%559.6K255
2019A$0.2721A$0.2961A$0.1961A$0.2001-26.5%2.5M253
2018A$0.2161A$0.3401A$0.2161A$0.2721+25.9%3.9M253
2017A$0.2459A$0.2732A$0.1200A$0.2161-10.7%2.2M252
2016A$0.1801A$0.2420A$0.1341A$0.2420+34.4%3.2M253
2015A$0.1967A$0.2380A$0.1564A$0.1801-8.4%3.1M255
2014A$0.1329A$0.2229A$0.1329A$0.1967+48.0%10.6M253
2013A$0.1024A$0.1329A$0.0853A$0.1329+29.8%1.4M253
2012A$0.1335A$0.1660A$0.0830A$0.1024-23.3%522.2K253
2011A$0.2035A$0.2035A$0.1335A$0.1335-34.4%1.8M248
2010A$0.2544A$0.3663A$0.1526A$0.2035-2.4%577.2K253
2009A$0.1984A$0.2646A$0.1170A$0.2086+36.7%554.2K254
2008A$0.2086A$0.2748A$0.1526A$0.1526-26.8%1.6M254
2007A$0.2900A$0.3816A$0.1526A$0.2086-28.1%2.3M253
2006A$0.2662A$0.4348A$0.1020A$0.2900+8.9%5.2M252
2005A$0.2218A$0.3150A$0.2218A$0.2662+20.0%838.8K252
2004A$0.2107A$0.2662A$0.1553A$0.2218+5.3%2M261
2003A$0.2980A$0.4612A$0.1801A$0.2107-26.7%4.6M261
2002A$0.4080A$1.63A$0.2483A$0.2874-32.5%9.8M261
2001A$1.35A$1.35A$0.1774A$0.4257-68.4%1.9M261
2000A$1.42A$1.44A$1.16A$1.35n/a545.9K26

SEG monthly closes, last 12 months

MonthMonth end closeChange
September 2026A$0.27000.0%
August 2026A$0.2700-19.4%
July 2026A$0.33500.0%
June 2026A$0.3350+8.1%
May 2026A$0.3100+10.7%
April 2026A$0.2800+12.0%
March 2026A$0.2500-9.1%
February 2026A$0.2750+12.5%
January 2026A$0.2444-1.8%
December 2025A$0.24890.0%
November 2025A$0.24890.0%
October 2025A$0.2489-15.8%

About the SEG data

Daily bars. 6,568 sessions from Nov 26, 2000 to Sep 28, 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 Sep 28, 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/SEG/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on ASX

  • SDR SiteMinder Limited
  • SDV SciDev Limited
  • SEA Sea Forest Limited
  • SEC Spheria Emerging Companies Limited
  • SEK SEEK Limited
  • SEN Senetas Corporation Limited
  • SEQ Sequoia Financial Group Limited
  • SER Strategic Energy Resources Limited

Common questions

SEG share price history

Start with any symbol.

Start free