SkyCity Entertainment Group Limited (SKC.NZ)
NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
As of 03:15PM NZST. Market open.
Time period:
11 Jun 2023 - 11 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in NZDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 11 Jun 2024 | 1.5500 | 1.5500 | 1.5200 | 1.5500 | 1.5500 | 1,352,337 |
| 10 Jun 2024 | 1.5300 | 1.5600 | 1.5000 | 1.5400 | 1.5400 | 419,931 |
| 07 Jun 2024 | 1.4700 | 1.5400 | 1.4500 | 1.5000 | 1.5000 | 4,820,242 |
| 06 Jun 2024 | 1.5000 | 1.5200 | 1.3400 | 1.4700 | 1.4700 | 6,975,185 |
| 05 Jun 2024 | 1.7500 | 1.8100 | 1.7300 | 1.7300 | 1.7300 | 440,651 |
| 04 Jun 2024 | 1.7400 | 1.7700 | 1.7100 | 1.7700 | 1.7700 | 422,406 |
| 31 May 2024 | 1.7500 | 1.7500 | 1.6700 | 1.7400 | 1.7400 | 2,884,531 |
| 30 May 2024 | 1.7400 | 1.7600 | 1.7300 | 1.7300 | 1.7300 | 307,589 |
| 29 May 2024 | 1.7500 | 1.7700 | 1.7300 | 1.7600 | 1.7600 | 294,274 |
| 28 May 2024 | 1.7500 | 1.8400 | 1.7500 | 1.7700 | 1.7700 | 1,663,615 |
| 27 May 2024 | 1.7600 | 1.7800 | 1.7400 | 1.7500 | 1.7500 | 429,025 |
| 24 May 2024 | 1.7600 | 1.7700 | 1.7200 | 1.7500 | 1.7500 | 494,402 |
| 23 May 2024 | 1.8400 | 1.8400 | 1.7500 | 1.7700 | 1.7700 | 1,378,412 |
| 22 May 2024 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | - |
| 21 May 2024 | 1.7500 | 1.7700 | 1.7300 | 1.7600 | 1.7600 | 895,912 |
| 20 May 2024 | 1.6700 | 1.7400 | 1.6500 | 1.7300 | 1.7300 | 2,628,639 |
| 17 May 2024 | 1.6600 | 1.6800 | 1.6500 | 1.6500 | 1.6500 | 392,218 |
| 16 May 2024 | 1.6600 | 1.6900 | 1.6600 | 1.6600 | 1.6600 | 329,276 |
| 15 May 2024 | 1.6900 | 1.6900 | 1.6700 | 1.6700 | 1.6700 | 602,291 |
| 14 May 2024 | 1.7000 | 1.7000 | 1.6800 | 1.6800 | 1.6800 | 123,653 |
| 13 May 2024 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | - |
| 10 May 2024 | 1.6800 | 1.7500 | 1.6800 | 1.7400 | 1.7400 | 131,000 |
| 09 May 2024 | 1.7300 | 1.7300 | 1.6800 | 1.6800 | 1.6800 | 242,454 |
| 08 May 2024 | 1.6600 | 1.7400 | 1.6600 | 1.7300 | 1.7300 | 206,654 |
| 07 May 2024 | 1.7300 | 1.7300 | 1.6700 | 1.6900 | 1.6900 | 746,256 |
| 06 May 2024 | 1.7500 | 1.8100 | 1.7000 | 1.7000 | 1.7000 | 725,933 |
| 03 May 2024 | 1.7300 | 1.7800 | 1.7100 | 1.7700 | 1.7700 | 292,092 |
| 02 May 2024 | 1.7800 | 1.7800 | 1.7100 | 1.7300 | 1.7300 | 681,075 |
| 01 May 2024 | 1.7600 | 1.7800 | 1.7100 | 1.7500 | 1.7500 | 2,696,916 |
| 30 Apr 2024 | 1.8700 | 1.8700 | 1.7700 | 1.7800 | 1.7800 | 219,983 |
| 29 Apr 2024 | 1.8300 | 1.8500 | 1.8000 | 1.8000 | 1.8000 | 4,068,300 |
| 26 Apr 2024 | 1.8400 | 1.8400 | 1.8200 | 1.8300 | 1.8300 | 53,053 |
| 24 Apr 2024 | 1.9000 | 1.9000 | 1.8300 | 1.8400 | 1.8400 | 120,202 |
| 23 Apr 2024 | 1.8600 | 1.8800 | 1.8400 | 1.8600 | 1.8600 | 1,354,055 |
| 22 Apr 2024 | 1.8900 | 1.8900 | 1.8300 | 1.8600 | 1.8600 | 530,422 |
| 19 Apr 2024 | 1.8600 | 1.8700 | 1.8000 | 1.8200 | 1.8200 | 288,441 |
| 18 Apr 2024 | 1.9200 | 1.9200 | 1.8500 | 1.8500 | 1.8500 | 194,495 |
| 17 Apr 2024 | 1.9400 | 1.9400 | 1.8700 | 1.8700 | 1.8700 | 112,485 |
| 16 Apr 2024 | 1.9000 | 1.9000 | 1.8500 | 1.8800 | 1.8800 | 282,642 |
| 15 Apr 2024 | 1.8900 | 1.9100 | 1.8600 | 1.9000 | 1.9000 | 217,874 |
| 12 Apr 2024 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | - |
| 11 Apr 2024 | 1.9600 | 1.9600 | 1.9000 | 1.9200 | 1.9200 | 642,758 |
| 10 Apr 2024 | 2.0000 | 2.0000 | 1.9500 | 1.9500 | 1.9500 | 217,897 |
| 09 Apr 2024 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | - |
| 08 Apr 2024 | 2.0300 | 2.0400 | 2.0000 | 2.0400 | 2.0400 | 174,683 |
| 05 Apr 2024 | 2.0400 | 2.0400 | 2.0100 | 2.0200 | 2.0200 | 296,710 |
| 04 Apr 2024 | 2.0300 | 2.0600 | 2.0300 | 2.0400 | 2.0400 | 181,515 |
| 03 Apr 2024 | 2.0800 | 2.0800 | 2.0200 | 2.0600 | 2.0600 | 316,661 |
| 02 Apr 2024 | 2.0800 | 2.0800 | 2.0200 | 2.0800 | 2.0800 | 240,138 |
| 28 Mar 2024 | 2.0300 | 2.0800 | 2.0300 | 2.0800 | 2.0800 | 702,833 |
| 27 Mar 2024 | 2.0600 | 2.0600 | 2.0300 | 2.0500 | 2.0500 | 821,250 |
| 26 Mar 2024 | 2.0700 | 2.0700 | 2.0300 | 2.0400 | 2.0400 | 387,891 |
| 25 Mar 2024 | 2.0200 | 2.0600 | 1.9600 | 2.0600 | 2.0600 | 354,485 |
| 22 Mar 2024 | 1.9800 | 2.0200 | 1.9500 | 2.0000 | 2.0000 | 471,551 |
| 21 Mar 2024 | 1.9500 | 1.9800 | 1.9200 | 1.9600 | 1.9600 | 688,166 |
| 20 Mar 2024 | 1.9400 | 1.9500 | 1.9100 | 1.9400 | 1.9400 | 912,664 |
| 19 Mar 2024 | 1.9000 | 1.9400 | 1.9000 | 1.9400 | 1.9400 | 354,787 |
| 18 Mar 2024 | 1.9400 | 1.9400 | 1.8900 | 1.9000 | 1.9000 | 475,152 |
| 15 Mar 2024 | 1.9000 | 1.9500 | 1.8800 | 1.9400 | 1.9400 | 802,998 |
| 14 Mar 2024 | 1.8800 | 1.9100 | 1.8800 | 1.9000 | 1.9000 | 186,134 |
| 13 Mar 2024 | 1.9000 | 1.9000 | 1.8700 | 1.9000 | 1.9000 | 295,808 |
| 12 Mar 2024 | 1.9400 | 1.9400 | 1.8800 | 1.8800 | 1.8800 | 184,524 |
| 11 Mar 2024 | 1.9000 | 1.9400 | 1.9000 | 1.9200 | 1.9200 | 93,009 |
| 08 Mar 2024 | 1.9300 | 1.9500 | 1.9000 | 1.9400 | 1.9400 | 296,248 |
| 07 Mar 2024 | 1.8700 | 1.9500 | 1.8700 | 1.9300 | 1.9300 | 445,545 |
| 06 Mar 2024 | 1.9000 | 1.9000 | 1.8600 | 1.9000 | 1.9000 | 596,503 |
| 06 Mar 2024 | 0.0525 Dividend | |||||
| 05 Mar 2024 | 1.9500 | 1.9500 | 1.9100 | 1.9400 | 1.8875 | 617,161 |
| 04 Mar 2024 | 1.9800 | 1.9800 | 1.9300 | 1.9300 | 1.8778 | 353,293 |
| 01 Mar 2024 | 1.9200 | 1.9700 | 1.9100 | 1.9700 | 1.9167 | 300,295 |
| 29 Feb 2024 | 1.9200 | 1.9300 | 1.8700 | 1.9300 | 1.8778 | 730,216 |
| 28 Feb 2024 | 1.9000 | 1.9300 | 1.8800 | 1.9100 | 1.8583 | 679,165 |
| 27 Feb 2024 | 1.9400 | 1.9400 | 1.8800 | 1.8900 | 1.8389 | 689,088 |
| 26 Feb 2024 | 1.9000 | 1.9300 | 1.8700 | 1.9100 | 1.8583 | 483,855 |
| 23 Feb 2024 | 1.9100 | 1.9100 | 1.8600 | 1.8800 | 1.8291 | 347,380 |
| 22 Feb 2024 | 1.8700 | 1.9000 | 1.8500 | 1.8700 | 1.8194 | 279,684 |
| 21 Feb 2024 | 1.9000 | 1.9100 | 1.8700 | 1.8700 | 1.8194 | 479,091 |
| 20 Feb 2024 | 1.9200 | 1.9200 | 1.8800 | 1.9100 | 1.8583 | 137,340 |
| 19 Feb 2024 | 1.9700 | 1.9700 | 1.9000 | 1.9100 | 1.8583 | 212,474 |
| 16 Feb 2024 | 1.9700 | 2.0000 | 1.9600 | 1.9600 | 1.9070 | 341,314 |
| 15 Feb 2024 | 1.9900 | 2.0100 | 1.9700 | 2.0000 | 1.9459 | 318,800 |
| 14 Feb 2024 | 2.0100 | 2.0100 | 1.9700 | 1.9900 | 1.9361 | 313,875 |
| 13 Feb 2024 | 2.0300 | 2.0400 | 2.0000 | 2.0200 | 1.9653 | 447,589 |
| 12 Feb 2024 | 2.0500 | 2.0900 | 2.0100 | 2.0400 | 1.9848 | 474,896 |
| 09 Feb 2024 | 2.1100 | 2.1100 | 2.0500 | 2.0800 | 2.0237 | 1,034,217 |
| 08 Feb 2024 | 2.1200 | 2.1300 | 2.1000 | 2.1200 | 2.0626 | 814,476 |
| 07 Feb 2024 | 2.1300 | 2.1400 | 2.1200 | 2.1200 | 2.0626 | 605,018 |
| 05 Feb 2024 | 2.1600 | 2.1800 | 2.1100 | 2.1200 | 2.0626 | 413,324 |
| 02 Feb 2024 | 2.0200 | 2.1600 | 2.0200 | 2.1500 | 2.0918 | 4,033,575 |
| 01 Feb 2024 | 1.9100 | 2.0100 | 1.9000 | 2.0100 | 1.9556 | 565,032 |
| 31 Jan 2024 | 1.8900 | 1.9200 | 1.8800 | 1.8900 | 1.8389 | 186,932 |
| 30 Jan 2024 | 1.8400 | 1.8900 | 1.8400 | 1.8900 | 1.8389 | 499,008 |
| 29 Jan 2024 | 1.8400 | 1.8700 | 1.8400 | 1.8500 | 1.7999 | 586,458 |
| 26 Jan 2024 | 1.8500 | 1.8700 | 1.8400 | 1.8500 | 1.7999 | 246,671 |
| 25 Jan 2024 | 1.8300 | 1.8700 | 1.8300 | 1.8400 | 1.7902 | 174,688 |
| 24 Jan 2024 | 1.8400 | 1.8600 | 1.8300 | 1.8400 | 1.7902 | 114,047 |
| 23 Jan 2024 | 1.8300 | 1.8600 | 1.8300 | 1.8400 | 1.7902 | 111,764 |
| 22 Jan 2024 | 1.8500 | 1.8800 | 1.8400 | 1.8400 | 1.7902 | 280,163 |
| 19 Jan 2024 | 1.8200 | 1.8700 | 1.8200 | 1.8700 | 1.8194 | 3,131,739 |
| 18 Jan 2024 | 1.8500 | 1.8500 | 1.8000 | 1.8200 | 1.7707 | 93,839 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.