New Zealand markets closed

Skellerup Holdings Limited (SKL.NZ)

NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
4.5500+0.0800 (+1.79%)
At close: 04:59PM NZST
Time period:
20 Jul 2023 - 20 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in NZDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Jul 20244.47004.55004.40004.55004.5500341,450
19 Jul 20244.47004.55004.40004.55004.5500634,342
18 Jul 20244.48004.50004.45004.47004.470061,502
17 Jul 20244.36004.48004.36004.47004.470073,135
16 Jul 2024------
15 Jul 20244.26004.39004.26004.37004.370060,892
12 Jul 20244.20004.28004.18004.28004.280072,118
11 Jul 20244.20004.20004.20004.20004.2000-
10 Jul 20244.03004.20004.03004.20004.200015,925
09 Jul 20243.90004.02003.87004.02004.0200107,274
08 Jul 20243.84003.89003.84003.89003.890051,928
05 Jul 20243.74003.89003.74003.89003.890039,890
04 Jul 20243.75003.78003.75003.75003.750089,844
03 Jul 20243.77003.77003.73003.76003.7600109,697
02 Jul 20243.70003.79003.70003.79003.7900105,750
01 Jul 20243.76003.76003.76003.76003.7600-
27 Jun 20243.93003.93003.76003.76003.7600165,507
26 Jun 20243.80003.95003.80003.94003.940072,873
25 Jun 20243.70003.80003.70003.80003.800059,778
24 Jun 20243.76003.76003.76003.76003.7600-
21 Jun 20243.69003.76003.69003.76003.7600347,144
20 Jun 20243.69003.72003.69003.69003.6900102,006
19 Jun 20243.73003.73003.70003.71003.7100248,444
18 Jun 20243.76003.79003.72003.74003.740065,843
17 Jun 20243.82003.82003.82003.82003.8200-
14 Jun 20243.84003.84003.76003.82003.8200226,299
13 Jun 20243.84003.84003.76003.84003.840097,822
12 Jun 20243.84003.86003.81003.81003.8100252,458
11 Jun 20243.82003.85003.82003.84003.8400327,726
10 Jun 20243.90003.90003.80003.80003.8000123,189
07 Jun 20243.80003.85003.75003.82003.8200252,963
06 Jun 20243.90003.98003.82003.91003.9100152,040
05 Jun 20243.71003.80003.70003.79003.7900341,590
04 Jun 20243.56003.82003.56003.70003.700094,347
31 May 20243.51003.53003.35003.53003.5300409,644
30 May 20243.70003.70003.51003.53003.5300140,656
29 May 20243.84003.89003.75003.75003.750096,532
28 May 20243.83003.86003.81003.86003.8600105,298
27 May 20243.95003.95003.85003.85003.850029,568
24 May 20243.92003.95003.90003.93003.9300146,354
23 May 20244.00004.00003.87003.93003.9300330,955
22 May 20243.92004.02003.92004.02004.020085,916
21 May 20243.88003.93003.88003.93003.930081,085
20 May 20243.95003.95003.87003.87003.870058,543
17 May 20244.00004.00003.90003.95003.950085,618
16 May 20243.78003.90003.78003.90003.9000155,221
15 May 20243.86003.86003.78003.78003.780073,675
14 May 20243.90003.90003.83003.87003.8700198,119
13 May 20243.99004.00003.89003.89003.890082,913
10 May 20243.90003.95003.90003.95003.950051,291
09 May 20244.04004.05003.85003.90003.9000182,487
08 May 20244.08004.10004.02004.02004.0200102,070
07 May 20244.19004.20004.09004.09004.0900336,261
06 May 20244.30004.30004.20004.20004.200073,615
03 May 20244.30004.37004.28004.30004.300061,974
02 May 20244.43004.43004.31004.31004.310059,949
01 May 20244.47004.49004.42004.42004.420057,453
30 Apr 20244.47004.50004.46004.50004.500091,051
29 Apr 20244.45004.48004.40004.48004.480074,632
26 Apr 20244.50004.54004.47004.47004.470094,216
24 Apr 20244.47004.50004.46004.49004.490081,292
23 Apr 20244.36004.45004.36004.45004.4500124,204
22 Apr 20244.38004.39004.33004.35004.350032,653
19 Apr 20244.27004.33004.27004.32004.3200120,235
18 Apr 20244.26004.32004.26004.32004.3200118,040
17 Apr 20244.22004.27004.22004.26004.2600242,065
16 Apr 20244.25004.25004.15004.20004.200097,653
15 Apr 20244.33004.39004.30004.30004.300067,492
12 Apr 20244.38004.38004.38004.38004.3800-
11 Apr 20244.33004.41004.30004.38004.380075,491
10 Apr 20244.33004.34004.30004.32004.3200138,931
09 Apr 20244.48004.48004.35004.35004.350070,739
08 Apr 20244.56004.60004.45004.50004.5000100,862
05 Apr 20244.59004.62004.58004.62004.620052,247
04 Apr 20244.60004.65004.54004.60004.6000261,964
03 Apr 20244.50004.60004.47004.60004.600059,878
02 Apr 20244.50004.52004.45004.50004.500032,993
28 Mar 20244.28004.52004.28004.52004.5200134,167
27 Mar 20244.45004.46004.27004.27004.2700115,917
26 Mar 20244.42004.50004.39004.46004.4600128,118
25 Mar 20244.31004.41004.31004.40004.400064,592
22 Mar 20244.29004.38004.29004.31004.310040,570
21 Mar 20244.18004.31004.18004.29004.2900411,493
20 Mar 20244.21004.22004.18004.20004.200084,408
19 Mar 20244.23004.23004.15004.20004.2000169,053
18 Mar 20244.10004.21004.05004.21004.210058,471
15 Mar 20244.09004.20004.08004.20004.2000137,256
14 Mar 20244.13004.14004.05004.08004.080098,252
13 Mar 20244.09004.16004.09004.10004.1000775,202
12 Mar 20244.31004.32004.18004.18004.1800103,462
11 Mar 20244.34004.36004.30004.30004.300065,677
08 Mar 20244.34004.45004.32004.45004.4500107,949
07 Mar 20244.35004.36004.31004.35004.3500118,598
06 Mar 20244.35004.36004.35004.35004.3500132,663
05 Mar 20244.29004.41004.29004.41004.4100343,336
04 Mar 20244.20004.35004.20004.30004.3000121,010
01 Mar 20244.26004.28004.21004.23004.230073,283
29 Feb 20244.32004.37004.26004.30004.300064,024
29 Feb 20240.085 Dividend
28 Feb 20244.35004.40004.35004.40004.3150271,225
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...