UK markets open in 1 hour 20 minutes

SKYCITY Entertainment Group Limited (SKC.NZ)

NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
1.8400-0.0200 (-1.08%)
At close: 04:59PM NZST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in NZDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 20241.90001.90001.83001.84001.8400120,202
24 Apr 20241.90001.90001.83001.84001.8400120,202
23 Apr 20241.86001.88001.84001.86001.86001,354,055
22 Apr 20241.89001.89001.83001.86001.8600530,422
19 Apr 20241.86001.87001.80001.82001.8200288,441
18 Apr 20241.92001.92001.85001.85001.8500194,495
17 Apr 20241.94001.94001.87001.87001.8700112,485
16 Apr 20241.90001.90001.85001.88001.8800282,642
15 Apr 20241.89001.91001.86001.90001.9000217,874
12 Apr 20241.92001.92001.92001.92001.9200-
11 Apr 20241.96001.96001.90001.92001.9200642,758
10 Apr 20242.00002.00001.95001.95001.9500217,897
09 Apr 20242.04002.04002.04002.04002.0400-
08 Apr 20242.03002.04002.00002.04002.0400174,683
05 Apr 20242.04002.04002.01002.02002.0200296,710
04 Apr 20242.03002.06002.03002.04002.0400181,515
03 Apr 20242.08002.08002.02002.06002.0600316,661
02 Apr 20242.08002.08002.02002.08002.0800240,138
28 Mar 20242.03002.08002.03002.08002.0800702,833
27 Mar 20242.06002.06002.03002.05002.0500821,250
26 Mar 20242.07002.07002.03002.04002.0400387,891
25 Mar 20242.02002.06001.96002.06002.0600354,485
22 Mar 20241.98002.02001.95002.00002.0000471,551
21 Mar 20241.95001.98001.92001.96001.9600688,166
20 Mar 20241.94001.95001.91001.94001.9400912,664
19 Mar 20241.90001.94001.90001.94001.9400354,787
18 Mar 20241.94001.94001.89001.90001.9000475,152
15 Mar 20241.90001.95001.88001.94001.9400802,998
14 Mar 20241.88001.91001.88001.90001.9000186,134
13 Mar 20241.90001.90001.87001.90001.9000295,808
12 Mar 20241.94001.94001.88001.88001.8800184,524
11 Mar 20241.90001.94001.90001.92001.920093,009
08 Mar 20241.93001.95001.90001.94001.9400296,248
07 Mar 20241.87001.95001.87001.93001.9300445,545
06 Mar 20241.90001.90001.86001.90001.9000596,503
06 Mar 20240.0525 Dividend
05 Mar 20241.95001.95001.91001.94001.8875617,161
04 Mar 20241.98001.98001.93001.93001.8778353,293
01 Mar 20241.92001.97001.91001.97001.9167300,295
29 Feb 20241.92001.93001.87001.93001.8778730,216
28 Feb 20241.90001.93001.88001.91001.8583679,165
27 Feb 20241.94001.94001.88001.89001.8389689,088
26 Feb 20241.90001.93001.87001.91001.8583483,855
23 Feb 20241.91001.91001.86001.88001.8291347,380
22 Feb 20241.87001.90001.85001.87001.8194279,684
21 Feb 20241.90001.91001.87001.87001.8194479,091
20 Feb 20241.92001.92001.88001.91001.8583137,340
19 Feb 20241.97001.97001.90001.91001.8583212,474
16 Feb 20241.97002.00001.96001.96001.9070341,314
15 Feb 20241.99002.01001.97002.00001.9459318,800
14 Feb 20242.01002.01001.97001.99001.9361313,875
13 Feb 20242.03002.04002.00002.02001.9653447,589
12 Feb 20242.05002.09002.01002.04001.9848474,896
09 Feb 20242.11002.11002.05002.08002.02371,034,217
08 Feb 20242.12002.13002.10002.12002.0626814,476
07 Feb 20242.13002.14002.12002.12002.0626605,018
05 Feb 20242.16002.18002.11002.12002.0626413,324
02 Feb 20242.02002.16002.02002.15002.09184,033,575
01 Feb 20241.91002.01001.90002.01001.9556565,032
31 Jan 20241.89001.92001.88001.89001.8389186,932
30 Jan 20241.84001.89001.84001.89001.8389499,008
29 Jan 20241.84001.87001.84001.85001.7999586,458
26 Jan 20241.85001.87001.84001.85001.7999246,671
25 Jan 20241.83001.87001.83001.84001.7902174,688
24 Jan 20241.84001.86001.83001.84001.7902114,047
23 Jan 20241.83001.86001.83001.84001.7902111,764
22 Jan 20241.85001.88001.84001.84001.7902280,163
19 Jan 20241.82001.87001.82001.87001.81943,131,739
18 Jan 20241.85001.85001.80001.82001.770793,839
17 Jan 20241.83001.84001.80001.81001.7610150,855
16 Jan 20241.80001.82001.78001.82001.7707216,581
15 Jan 20241.79001.81001.79001.79001.741621,802
12 Jan 20241.80001.83001.79001.81001.761088,181
11 Jan 20241.81001.84001.80001.80001.751382,452
10 Jan 20241.85001.85001.81001.81001.7610269,692
09 Jan 20241.81001.83001.80001.83001.7805171,272
08 Jan 20241.82001.82001.78001.78001.7318118,045
05 Jan 20241.78001.82001.78001.81001.7610176,940
04 Jan 20241.78001.81001.77001.78001.7318212,872
03 Jan 20241.84001.84001.79001.79001.7416420,506
29 Dec 20231.84001.84001.81001.82001.770733,953
28 Dec 20231.84001.84001.80001.83001.7805172,663
27 Dec 20231.81001.83001.79001.80001.7513160,169
22 Dec 20231.84001.84001.80001.81001.761034,199
21 Dec 20231.80001.82001.79001.82001.7707282,710
20 Dec 20231.82001.85001.78001.79001.7416466,362
19 Dec 20231.85001.85001.80001.81001.7610899,470
18 Dec 20231.85001.88001.81001.85001.7999261,972
15 Dec 20231.83001.85001.80001.85001.79991,111,766
14 Dec 20231.81001.85001.76001.80001.7513407,474
13 Dec 20231.77001.81001.75001.81001.7610422,089
12 Dec 20231.80001.80001.73001.75001.7026928,704
11 Dec 20231.79001.80001.78001.78001.7318635,530
08 Dec 20231.87001.87001.78001.79001.7416340,370
07 Dec 20231.87001.87001.82001.87001.819456,297
06 Dec 20231.85001.86001.82001.86001.8097380,986
05 Dec 20231.90001.90001.81001.82001.7707359,113
04 Dec 20231.89001.91001.86001.88001.8291951,775
01 Dec 20231.81001.89001.81001.89001.8389291,709
30 Nov 20231.85001.86001.80001.85001.7999577,081
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...