New Zealand markets close in 5 hours 55 minutes

Skellerup Holdings Limited (SKL.NZ)

NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
3.9000+0.0300 (+0.78%)
As of 10:44AM NZST. Market open.
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in NZDDownload
DateOpenHighLowClose*Adj. close**Volume
21 May 20243.88003.90003.88003.90003.900024,711
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
27 Feb 20244.27004.34004.27004.34004.2562155,311
26 Feb 20244.29004.29004.24004.27004.1875160,425
23 Feb 20244.40004.41004.35004.36004.275878,930
22 Feb 20244.49004.49004.40004.40004.315092,591
21 Feb 20244.60004.60004.43004.43004.3444248,540
20 Feb 20244.47004.58004.47004.58004.491574,936
19 Feb 20244.46004.55004.45004.52004.432737,405
16 Feb 20244.52004.55004.38004.42004.3346882,708
15 Feb 20244.70004.70004.49004.49004.403393,471
14 Feb 20244.70004.80004.62004.80004.707394,793
13 Feb 20244.70004.75004.69004.75004.6582106,076
12 Feb 20244.77004.77004.66004.70004.6092154,008
09 Feb 20244.76004.76004.69004.75004.658229,412
08 Feb 20244.65004.73004.65004.73004.6386107,570
07 Feb 20244.74004.75004.70004.70004.609282,593
05 Feb 20244.81004.81004.74004.74004.6484107,265
02 Feb 20244.80004.80004.75004.80004.707385,304
01 Feb 20244.74004.78004.74004.77004.677926,657
31 Jan 20244.77004.80004.75004.76004.6680105,516
30 Jan 20244.80004.80004.76004.77004.6779140,059
29 Jan 20244.87004.87004.80004.80004.707333,310
26 Jan 20244.86004.89004.85004.86004.766143,663
25 Jan 20244.84004.86004.81004.85004.7563112,754
24 Jan 20244.82004.86004.80004.86004.766153,284
23 Jan 20244.80004.86004.80004.86004.766197,880
22 Jan 20244.74004.84004.74004.76004.668036,099
19 Jan 20244.75004.75004.73004.73004.6386472,872
18 Jan 20244.80004.80004.70004.73004.6386119,612
17 Jan 20244.88004.88004.80004.80004.7073177,238
16 Jan 20244.80004.88004.80004.88004.785745,995
15 Jan 20244.80004.82004.80004.82004.72696,752
12 Jan 20244.83004.85004.81004.81004.717154,597
11 Jan 20244.90004.90004.81004.81004.717132,982
10 Jan 20244.86004.90004.84004.86004.7661157,488
09 Jan 20244.92004.98004.86004.86004.7661100,634
08 Jan 20244.95005.00004.92004.99004.893646,828
05 Jan 20244.95005.05004.95005.05004.952455,155
04 Jan 20244.92005.00004.92004.98004.88387,218
03 Jan 20244.95005.03004.91004.91004.815114,322
29 Dec 20235.07005.07005.00005.04004.942641,124
28 Dec 20235.09005.09005.04005.08004.981949,330
27 Dec 20235.07005.09005.00005.09004.991718,005
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...