New Zealand markets closed

SkyCity Entertainment Group Limited (SKC.NZ)

NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
2.0800+0.0300 (+1.46%)
At close: 05:00PM NZDT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in NZDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 20242.03002.08002.03002.08002.0800554,833
27 Mar 20242.03002.08002.03002.08002.0800702,833
26 Mar 20242.06002.06002.03002.05002.0500821,250
25 Mar 20242.07002.07002.03002.04002.0400387,891
24 Mar 20242.02002.06001.96002.06002.0600354,485
21 Mar 20241.98002.02001.95002.00002.0000471,551
20 Mar 20241.95001.98001.92001.96001.9600688,166
19 Mar 20241.94001.95001.91001.94001.9400912,664
18 Mar 20241.90001.94001.90001.94001.9400354,787
17 Mar 20241.94001.94001.89001.90001.9000475,152
14 Mar 20241.90001.95001.88001.94001.9400802,998
13 Mar 20241.88001.91001.88001.90001.9000186,134
12 Mar 20241.90001.90001.87001.90001.9000295,808
11 Mar 20241.94001.94001.88001.88001.8800184,524
10 Mar 20241.90001.94001.90001.92001.920093,009
07 Mar 20241.93001.95001.90001.94001.9400296,248
06 Mar 20241.87001.95001.87001.93001.9300445,545
05 Mar 20241.90001.90001.86001.90001.9000596,503
05 Mar 20240.0525 Dividend
04 Mar 20241.95001.95001.91001.94001.8875617,161
03 Mar 20241.98001.98001.93001.93001.8778353,293
29 Feb 20241.92001.97001.91001.97001.9167300,295
28 Feb 20241.92001.93001.87001.93001.8778730,216
27 Feb 20241.90001.93001.88001.91001.8583679,165
26 Feb 20241.94001.94001.88001.89001.8389689,088
25 Feb 20241.90001.93001.87001.91001.8583483,855
22 Feb 20241.91001.91001.86001.88001.8291347,380
21 Feb 20241.87001.90001.85001.87001.8194279,684
20 Feb 20241.90001.91001.87001.87001.8194479,091
19 Feb 20241.92001.92001.88001.91001.8583137,340
18 Feb 20241.97001.97001.90001.91001.8583212,474
15 Feb 20241.97002.00001.96001.96001.9070341,314
14 Feb 20241.99002.01001.97002.00001.9459318,800
13 Feb 20242.01002.01001.97001.99001.9361313,875
12 Feb 20242.03002.04002.00002.02001.9653447,589
11 Feb 20242.05002.09002.01002.04001.9848474,896
08 Feb 20242.11002.11002.05002.08002.02371,034,217
07 Feb 20242.12002.13002.10002.12002.0626814,476
06 Feb 20242.13002.14002.12002.12002.0626605,018
04 Feb 20242.16002.18002.11002.12002.0626413,324
01 Feb 20242.02002.16002.02002.15002.09184,033,575
31 Jan 20241.91002.01001.90002.01001.9556565,032
30 Jan 20241.89001.92001.88001.89001.8389186,932
29 Jan 20241.84001.89001.84001.89001.8389499,008
28 Jan 20241.84001.87001.84001.85001.7999586,458
25 Jan 20241.85001.87001.84001.85001.7999246,671
24 Jan 20241.83001.87001.83001.84001.7902174,688
23 Jan 20241.84001.86001.83001.84001.7902114,047
22 Jan 20241.83001.86001.83001.84001.7902111,764
21 Jan 20241.85001.88001.84001.84001.7902280,163
18 Jan 20241.82001.87001.82001.87001.81943,131,739
17 Jan 20241.85001.85001.80001.82001.770793,839
16 Jan 20241.83001.84001.80001.81001.7610150,855
15 Jan 20241.80001.82001.78001.82001.7707216,581
14 Jan 20241.79001.81001.79001.79001.741621,802
11 Jan 20241.80001.83001.79001.81001.761088,181
10 Jan 20241.81001.84001.80001.80001.751382,452
09 Jan 20241.85001.85001.81001.81001.7610269,692
08 Jan 20241.81001.83001.80001.83001.7805171,272
07 Jan 20241.82001.82001.78001.78001.7318118,045
04 Jan 20241.78001.82001.78001.81001.7610176,940
03 Jan 20241.78001.81001.77001.78001.7318212,872
02 Jan 20241.84001.84001.79001.79001.7416420,506
28 Dec 20231.84001.84001.81001.82001.770733,953
27 Dec 20231.84001.84001.80001.83001.7805172,663
26 Dec 20231.81001.83001.79001.80001.7513160,169
21 Dec 20231.84001.84001.80001.81001.761034,199
20 Dec 20231.80001.82001.79001.82001.7707282,710
19 Dec 20231.82001.85001.78001.79001.7416466,362
18 Dec 20231.85001.85001.80001.81001.7610899,470
17 Dec 20231.85001.88001.81001.85001.7999261,972
14 Dec 20231.83001.85001.80001.85001.79991,111,766
13 Dec 20231.81001.85001.76001.80001.7513407,474
12 Dec 20231.77001.81001.75001.81001.7610422,089
11 Dec 20231.80001.80001.73001.75001.7026928,704
10 Dec 20231.79001.80001.78001.78001.7318635,530
07 Dec 20231.87001.87001.78001.79001.7416340,370
06 Dec 20231.87001.87001.82001.87001.819456,297
05 Dec 20231.85001.86001.82001.86001.8097380,986
04 Dec 20231.90001.90001.81001.82001.7707359,113
03 Dec 20231.89001.91001.86001.88001.8291951,775
30 Nov 20231.81001.89001.81001.89001.8389291,709
29 Nov 20231.85001.86001.80001.85001.7999577,081
28 Nov 20231.84001.84001.80001.80001.7513367,793
27 Nov 20231.80001.82001.77001.82001.7707680,250
26 Nov 20231.75001.77001.74001.77001.722152,281
23 Nov 20231.75001.77001.71001.75001.7026189,345
22 Nov 20231.75001.75001.70001.73001.6832450,150
21 Nov 20231.70001.74001.66001.72001.67351,162,178
20 Nov 20231.71001.77001.70001.70001.65402,358,766
19 Nov 20231.75001.77001.72001.74001.69292,148,711
16 Nov 20231.77001.78001.74001.75001.70261,472,938
15 Nov 20231.84001.84001.77001.77001.7221559,025
14 Nov 20231.84001.87001.79001.82001.77071,422,346
13 Nov 20231.85001.88001.80001.82001.7707410,817
12 Nov 20231.93001.93001.85001.85001.7999241,153
09 Nov 20231.93001.93001.88001.89001.8389339,079
08 Nov 20231.95001.95001.90001.92001.8680313,183
07 Nov 20231.96001.96001.92001.95001.8972184,697
06 Nov 20231.94001.95001.93001.95001.8972353,092
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...