ASX · SGR · stock
The Star Entertainment Group Limited (SGR) stock price history
Every ASX trading session of The Star Entertainment Group Limited from Jun 3, 2011 to Nov 13, 2026: 3,922 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.
SGR adjusted close, 2011 to 2026
- A$4.85
- All time high, 2018
- A$0.1950
- 52 week high, A$0.0900 low
- 3,922
- Daily sessions since 2011
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2011 to 2026 series and minute bars.
SGR key facts
- The Star Entertainment Group Limited (SGR) closed at A$0.1650 on Nov 13, 2026 on ASX.
- SGR's all time high close is A$4.85, set on Feb 1, 2018; its all time low close is A$0.0820 on Aug 5, 2025.
- SGR's 52 week range is A$0.0900 to A$0.1950.
- SGR returned +91.9% over the year to Nov 13, 2026 and -94.9% over five years.
- Over ten years SGR returned -95%, -26.5% a year compounded.
- SGR's deepest drawdown was -98.3% from Feb 1, 2018 to Aug 5, 2025.
- DataCedar holds 3,922 daily sessions of SGR history from Jun 3, 2011 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
SGR price chart, 2011 to 2026
SGR returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +32.0% |
| 3 months | +22.2% |
| 6 months | +57.1% |
| Year to date | -8.3% |
| 1 year | +91.9% |
| 3 years | -70.0% |
| 5 years | -94.9% |
| 10 years | -95.4% |
| Since Jun 3, 2011 | -93.5% |
| Compound annual growth, 15.4 years | -16.2% |
SGR records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$4.85 on Feb 1, 2018
- All time low close
- A$0.0820 on Aug 5, 2025
- 52 week high
- A$0.1950 on Jan 1, 2026
- 52 week low
- A$0.0900 on Jun 30, 2026
- Deepest drawdown
- -98.3% from Feb 1, 2018 to Aug 5, 2025, not yet recovered
- Best single session
- +29.2% on Nov 1, 2026
- Worst single session
- -44.4% on Sep 27, 2024
- Volatility, 1 year annualised
- 73.5%
- Sessions closing higher, 1 year
- 27%
- Best calendar year
- 2014, +59%
- Worst calendar year
- 2023, -66%
SGR 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. 2011 starts on Jun 3, 2011; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$0.1850 | A$0.1950 | A$0.0900 | A$0.1650 | -8.3% | 1.3B | 236 |
| 2025 | A$0.1900 | A$0.1950 | A$0.0800 | A$0.1800 | -5.3% | 3.6B | 253 |
| 2024 | A$0.5200 | A$0.5850 | A$0.1800 | A$0.1900 | -63.1% | 4.2B | 254 |
| 2023 | A$1.53 | A$1.69 | A$0.4550 | A$0.5150 | -65.8% | 2.9B | 252 |
| 2022 | A$3.17 | A$3.25 | A$1.50 | A$1.51 | -51.9% | 1.1B | 251 |
| 2021 | A$3.14 | A$3.97 | A$2.67 | A$3.13 | 0.0% | 1B | 254 |
| 2020 | A$3.80 | A$3.97 | A$1.30 | A$3.13 | -17.9% | 1.6B | 255 |
| 2019 | A$3.56 | A$4.09 | A$2.88 | A$3.82 | +5.9% | 1.2B | 253 |
| 2018 | A$4.61 | A$4.87 | A$3.36 | A$3.60 | -22.1% | 985.1M | 253 |
| 2017 | A$3.86 | A$4.70 | A$3.43 | A$4.63 | +21.3% | 999.5M | 252 |
| 2016 | A$3.67 | A$4.60 | A$3.36 | A$3.81 | +4.1% | 916.3M | 253 |
| 2015 | A$2.62 | A$3.78 | A$2.44 | A$3.66 | +37.2% | 932M | 254 |
| 2014 | A$1.70 | A$2.86 | A$1.46 | A$2.67 | +58.7% | 1.2B | 253 |
| 2013 | A$2.30 | A$2.57 | A$1.55 | A$1.68 | -27.2% | 1.1B | 251 |
| 2012 | A$2.23 | A$2.97 | A$2.18 | A$2.31 | +1.2% | 1.2B | 253 |
| 2011 | A$2.54 | A$2.79 | A$2.18 | A$2.28 | n/a | 478.8M | 145 |
SGR monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | A$0.1650 | +37.5% |
| October 2026 | A$0.1200 | -4.0% |
| September 2026 | A$0.1250 | -3.8% |
| August 2026 | A$0.1300 | -7.1% |
| July 2026 | A$0.1400 | +52.2% |
| June 2026 | A$0.0920 | -8.0% |
| May 2026 | A$0.1000 | -9.1% |
| April 2026 | A$0.1100 | -12.0% |
| March 2026 | A$0.1250 | 0.0% |
| February 2026 | A$0.1250 | -7.4% |
| January 2026 | A$0.1350 | -25.0% |
| December 2025 | A$0.1800 | +63.6% |
About the SGR data
Daily bars. 3,922 sessions from Jun 3, 2011 to Nov 13, 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 Jun 3, 2011, 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%3ASGR/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
SGR share price history
