New Zealand markets closed

Skellerup Holdings Limited (SKL.NZ)

NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
4.5200+0.2500 (+5.85%)
At close: 05:00PM NZDT
Time period:
30 Mar 2023 - 30 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in NZDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 20244.28004.52004.28004.52004.5200132,683
27 Mar 20244.28004.52004.28004.52004.5200134,167
26 Mar 20244.45004.46004.27004.27004.2700115,917
25 Mar 20244.42004.50004.39004.46004.4600128,118
24 Mar 20244.31004.41004.31004.40004.400064,592
21 Mar 20244.29004.38004.29004.31004.310040,570
20 Mar 20244.18004.31004.18004.29004.2900411,493
19 Mar 20244.21004.22004.18004.20004.200084,408
18 Mar 20244.23004.23004.15004.20004.2000169,053
17 Mar 20244.10004.21004.05004.21004.210058,471
14 Mar 20244.09004.20004.08004.20004.2000137,256
13 Mar 20244.13004.14004.05004.08004.080098,252
12 Mar 20244.09004.16004.09004.10004.1000775,202
11 Mar 20244.31004.32004.18004.18004.1800103,462
10 Mar 20244.34004.36004.30004.30004.300065,677
07 Mar 20244.34004.45004.32004.45004.4500107,949
06 Mar 20244.35004.36004.31004.35004.3500118,598
05 Mar 20244.35004.36004.35004.35004.3500132,663
04 Mar 20244.29004.41004.29004.41004.4100343,336
03 Mar 20244.20004.35004.20004.30004.3000121,010
29 Feb 20244.26004.28004.21004.23004.230073,283
28 Feb 20244.32004.37004.26004.30004.300064,024
28 Feb 20240.085 Dividend
27 Feb 20244.35004.40004.35004.40004.3150271,225
26 Feb 20244.27004.34004.27004.34004.2562155,311
25 Feb 20244.29004.29004.24004.27004.1875160,425
22 Feb 20244.40004.41004.35004.36004.275878,930
21 Feb 20244.49004.49004.40004.40004.315092,591
20 Feb 20244.60004.60004.43004.43004.3444248,540
19 Feb 20244.47004.58004.47004.58004.491574,936
18 Feb 20244.46004.55004.45004.52004.432737,405
15 Feb 20244.52004.55004.38004.42004.3346882,708
14 Feb 20244.70004.70004.49004.49004.403393,471
13 Feb 20244.70004.80004.62004.80004.707394,793
12 Feb 20244.70004.75004.69004.75004.6582106,076
11 Feb 20244.77004.77004.66004.70004.6092154,008
08 Feb 20244.76004.76004.69004.75004.658229,412
07 Feb 20244.65004.73004.65004.73004.6386107,570
06 Feb 20244.74004.75004.70004.70004.609282,593
04 Feb 20244.81004.81004.74004.74004.6484107,265
01 Feb 20244.80004.80004.75004.80004.707385,304
31 Jan 20244.74004.78004.74004.77004.677926,657
30 Jan 20244.77004.80004.75004.76004.6680105,516
29 Jan 20244.80004.80004.76004.77004.6779140,059
28 Jan 20244.87004.87004.80004.80004.707333,310
25 Jan 20244.86004.89004.85004.86004.766143,663
24 Jan 20244.84004.86004.81004.85004.7563112,754
23 Jan 20244.82004.86004.80004.86004.766153,284
22 Jan 20244.80004.86004.80004.86004.766197,880
21 Jan 20244.74004.84004.74004.76004.668036,099
18 Jan 20244.75004.75004.73004.73004.6386472,872
17 Jan 20244.80004.80004.70004.73004.6386119,612
16 Jan 20244.88004.88004.80004.80004.7073177,238
15 Jan 20244.80004.88004.80004.88004.785745,995
14 Jan 20244.80004.82004.80004.82004.72696,752
11 Jan 20244.83004.85004.81004.81004.717154,597
10 Jan 20244.90004.90004.81004.81004.717132,982
09 Jan 20244.86004.90004.84004.86004.7661157,488
08 Jan 20244.92004.98004.86004.86004.7661100,634
07 Jan 20244.95005.00004.92004.99004.893646,828
04 Jan 20244.95005.05004.95005.05004.952455,155
03 Jan 20244.92005.00004.92004.98004.88387,218
02 Jan 20244.95005.03004.91004.91004.815114,322
28 Dec 20235.07005.07005.00005.04004.942641,124
27 Dec 20235.09005.09005.04005.08004.981949,330
26 Dec 20235.07005.09005.00005.09004.991718,005
21 Dec 20235.07005.07005.00005.00004.903446,955
20 Dec 20235.02005.02004.90005.00004.903448,559
19 Dec 20235.06005.08004.95005.00004.903456,715
18 Dec 20235.02005.05005.02005.05004.9524158,379
17 Dec 20235.07005.10005.02005.02004.923086,152
14 Dec 20234.97005.09004.90005.09004.9917269,951
13 Dec 20234.88004.98004.88004.95004.854486,152
12 Dec 20234.90004.92004.86004.92004.825067,161
11 Dec 20234.98004.99004.80004.84004.7465996,975
10 Dec 20235.01005.02004.99005.01004.913252,885
07 Dec 20235.06005.07004.99004.99004.8936130,747
06 Dec 20235.04005.07005.00005.07004.9721104,260
05 Dec 20235.06005.06005.00005.05004.952458,783
04 Dec 20235.07005.07005.02005.07004.972152,000
03 Dec 20235.09005.09005.02005.04004.942646,653
30 Nov 20235.10005.12005.09005.09004.991769,067
29 Nov 20235.09005.09005.02005.08004.981942,230
28 Nov 20235.09005.10005.05005.05004.9524113,388
27 Nov 20235.10005.16005.03005.09004.9917155,819
26 Nov 20235.18005.18005.10005.11005.011329,210
23 Nov 20235.12005.18005.06005.18005.0799132,828
22 Nov 20235.06005.11005.05005.10005.001582,239
21 Nov 20235.10005.12005.05005.09004.991791,965
20 Nov 20235.10005.13005.09005.13005.0309109,969
19 Nov 20235.11005.12005.08005.11005.011396,778
16 Nov 20235.02005.11005.02005.11005.011327,721
15 Nov 20235.10005.19005.02005.10005.0015153,117
14 Nov 20234.96005.00004.95005.00004.9034176,313
13 Nov 20234.91004.96004.91004.96004.864265,736
12 Nov 20234.85004.90004.81004.90004.805391,242
09 Nov 20234.84004.84004.81004.82004.7269111,967
08 Nov 20234.80004.80004.78004.80004.707359,280
07 Nov 20234.80004.82004.78004.80004.707369,640
06 Nov 20234.80004.87004.76004.80004.707386,710
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...