Skellerup Holdings Limited (SKL.NZ)
NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
As of 12:00PM NZST. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in NZDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 4.2700 | 4.3200 | 4.2700 | 4.3100 | 4.3100 | 11,347 |
| 18 Apr 2024 | 4.2600 | 4.3200 | 4.2600 | 4.3200 | 4.3200 | 118,040 |
| 17 Apr 2024 | 4.2200 | 4.2700 | 4.2200 | 4.2600 | 4.2600 | 242,065 |
| 16 Apr 2024 | 4.2500 | 4.2500 | 4.1500 | 4.2000 | 4.2000 | 97,653 |
| 15 Apr 2024 | 4.3300 | 4.3900 | 4.3000 | 4.3000 | 4.3000 | 67,492 |
| 12 Apr 2024 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | - |
| 11 Apr 2024 | 4.3300 | 4.4100 | 4.3000 | 4.3800 | 4.3800 | 75,491 |
| 10 Apr 2024 | 4.3300 | 4.3400 | 4.3000 | 4.3200 | 4.3200 | 138,931 |
| 09 Apr 2024 | 4.4800 | 4.4800 | 4.3500 | 4.3500 | 4.3500 | 70,739 |
| 08 Apr 2024 | 4.5600 | 4.6000 | 4.4500 | 4.5000 | 4.5000 | 100,862 |
| 05 Apr 2024 | 4.5900 | 4.6200 | 4.5800 | 4.6200 | 4.6200 | 52,247 |
| 04 Apr 2024 | 4.6000 | 4.6500 | 4.5400 | 4.6000 | 4.6000 | 261,964 |
| 03 Apr 2024 | 4.5000 | 4.6000 | 4.4700 | 4.6000 | 4.6000 | 59,878 |
| 02 Apr 2024 | 4.5000 | 4.5200 | 4.4500 | 4.5000 | 4.5000 | 32,993 |
| 28 Mar 2024 | 4.2800 | 4.5200 | 4.2800 | 4.5200 | 4.5200 | 134,167 |
| 27 Mar 2024 | 4.4500 | 4.4600 | 4.2700 | 4.2700 | 4.2700 | 115,917 |
| 26 Mar 2024 | 4.4200 | 4.5000 | 4.3900 | 4.4600 | 4.4600 | 128,118 |
| 25 Mar 2024 | 4.3100 | 4.4100 | 4.3100 | 4.4000 | 4.4000 | 64,592 |
| 22 Mar 2024 | 4.2900 | 4.3800 | 4.2900 | 4.3100 | 4.3100 | 40,570 |
| 21 Mar 2024 | 4.1800 | 4.3100 | 4.1800 | 4.2900 | 4.2900 | 411,493 |
| 20 Mar 2024 | 4.2100 | 4.2200 | 4.1800 | 4.2000 | 4.2000 | 84,408 |
| 19 Mar 2024 | 4.2300 | 4.2300 | 4.1500 | 4.2000 | 4.2000 | 169,053 |
| 18 Mar 2024 | 4.1000 | 4.2100 | 4.0500 | 4.2100 | 4.2100 | 58,471 |
| 15 Mar 2024 | 4.0900 | 4.2000 | 4.0800 | 4.2000 | 4.2000 | 137,256 |
| 14 Mar 2024 | 4.1300 | 4.1400 | 4.0500 | 4.0800 | 4.0800 | 98,252 |
| 13 Mar 2024 | 4.0900 | 4.1600 | 4.0900 | 4.1000 | 4.1000 | 775,202 |
| 12 Mar 2024 | 4.3100 | 4.3200 | 4.1800 | 4.1800 | 4.1800 | 103,462 |
| 11 Mar 2024 | 4.3400 | 4.3600 | 4.3000 | 4.3000 | 4.3000 | 65,677 |
| 08 Mar 2024 | 4.3400 | 4.4500 | 4.3200 | 4.4500 | 4.4500 | 107,949 |
| 07 Mar 2024 | 4.3500 | 4.3600 | 4.3100 | 4.3500 | 4.3500 | 118,598 |
| 06 Mar 2024 | 4.3500 | 4.3600 | 4.3500 | 4.3500 | 4.3500 | 132,663 |
| 05 Mar 2024 | 4.2900 | 4.4100 | 4.2900 | 4.4100 | 4.4100 | 343,336 |
| 04 Mar 2024 | 4.2000 | 4.3500 | 4.2000 | 4.3000 | 4.3000 | 121,010 |
| 01 Mar 2024 | 4.2600 | 4.2800 | 4.2100 | 4.2300 | 4.2300 | 73,283 |
| 29 Feb 2024 | 4.3200 | 4.3700 | 4.2600 | 4.3000 | 4.3000 | 64,024 |
| 29 Feb 2024 | 0.085 Dividend | |||||
| 28 Feb 2024 | 4.3500 | 4.4000 | 4.3500 | 4.4000 | 4.3150 | 271,225 |
| 27 Feb 2024 | 4.2700 | 4.3400 | 4.2700 | 4.3400 | 4.2562 | 155,311 |
| 26 Feb 2024 | 4.2900 | 4.2900 | 4.2400 | 4.2700 | 4.1875 | 160,425 |
| 23 Feb 2024 | 4.4000 | 4.4100 | 4.3500 | 4.3600 | 4.2758 | 78,930 |
| 22 Feb 2024 | 4.4900 | 4.4900 | 4.4000 | 4.4000 | 4.3150 | 92,591 |
| 21 Feb 2024 | 4.6000 | 4.6000 | 4.4300 | 4.4300 | 4.3444 | 248,540 |
| 20 Feb 2024 | 4.4700 | 4.5800 | 4.4700 | 4.5800 | 4.4915 | 74,936 |
| 19 Feb 2024 | 4.4600 | 4.5500 | 4.4500 | 4.5200 | 4.4327 | 37,405 |
| 16 Feb 2024 | 4.5200 | 4.5500 | 4.3800 | 4.4200 | 4.3346 | 882,708 |
| 15 Feb 2024 | 4.7000 | 4.7000 | 4.4900 | 4.4900 | 4.4033 | 93,471 |
| 14 Feb 2024 | 4.7000 | 4.8000 | 4.6200 | 4.8000 | 4.7073 | 94,793 |
| 13 Feb 2024 | 4.7000 | 4.7500 | 4.6900 | 4.7500 | 4.6582 | 106,076 |
| 12 Feb 2024 | 4.7700 | 4.7700 | 4.6600 | 4.7000 | 4.6092 | 154,008 |
| 09 Feb 2024 | 4.7600 | 4.7600 | 4.6900 | 4.7500 | 4.6582 | 29,412 |
| 08 Feb 2024 | 4.6500 | 4.7300 | 4.6500 | 4.7300 | 4.6386 | 107,570 |
| 07 Feb 2024 | 4.7400 | 4.7500 | 4.7000 | 4.7000 | 4.6092 | 82,593 |
| 05 Feb 2024 | 4.8100 | 4.8100 | 4.7400 | 4.7400 | 4.6484 | 107,265 |
| 02 Feb 2024 | 4.8000 | 4.8000 | 4.7500 | 4.8000 | 4.7073 | 85,304 |
| 01 Feb 2024 | 4.7400 | 4.7800 | 4.7400 | 4.7700 | 4.6779 | 26,657 |
| 31 Jan 2024 | 4.7700 | 4.8000 | 4.7500 | 4.7600 | 4.6680 | 105,516 |
| 30 Jan 2024 | 4.8000 | 4.8000 | 4.7600 | 4.7700 | 4.6779 | 140,059 |
| 29 Jan 2024 | 4.8700 | 4.8700 | 4.8000 | 4.8000 | 4.7073 | 33,310 |
| 26 Jan 2024 | 4.8600 | 4.8900 | 4.8500 | 4.8600 | 4.7661 | 43,663 |
| 25 Jan 2024 | 4.8400 | 4.8600 | 4.8100 | 4.8500 | 4.7563 | 112,754 |
| 24 Jan 2024 | 4.8200 | 4.8600 | 4.8000 | 4.8600 | 4.7661 | 53,284 |
| 23 Jan 2024 | 4.8000 | 4.8600 | 4.8000 | 4.8600 | 4.7661 | 97,880 |
| 22 Jan 2024 | 4.7400 | 4.8400 | 4.7400 | 4.7600 | 4.6680 | 36,099 |
| 19 Jan 2024 | 4.7500 | 4.7500 | 4.7300 | 4.7300 | 4.6386 | 472,872 |
| 18 Jan 2024 | 4.8000 | 4.8000 | 4.7000 | 4.7300 | 4.6386 | 119,612 |
| 17 Jan 2024 | 4.8800 | 4.8800 | 4.8000 | 4.8000 | 4.7073 | 177,238 |
| 16 Jan 2024 | 4.8000 | 4.8800 | 4.8000 | 4.8800 | 4.7857 | 45,995 |
| 15 Jan 2024 | 4.8000 | 4.8200 | 4.8000 | 4.8200 | 4.7269 | 6,752 |
| 12 Jan 2024 | 4.8300 | 4.8500 | 4.8100 | 4.8100 | 4.7171 | 54,597 |
| 11 Jan 2024 | 4.9000 | 4.9000 | 4.8100 | 4.8100 | 4.7171 | 32,982 |
| 10 Jan 2024 | 4.8600 | 4.9000 | 4.8400 | 4.8600 | 4.7661 | 157,488 |
| 09 Jan 2024 | 4.9200 | 4.9800 | 4.8600 | 4.8600 | 4.7661 | 100,634 |
| 08 Jan 2024 | 4.9500 | 5.0000 | 4.9200 | 4.9900 | 4.8936 | 46,828 |
| 05 Jan 2024 | 4.9500 | 5.0500 | 4.9500 | 5.0500 | 4.9524 | 55,155 |
| 04 Jan 2024 | 4.9200 | 5.0000 | 4.9200 | 4.9800 | 4.8838 | 7,218 |
| 03 Jan 2024 | 4.9500 | 5.0300 | 4.9100 | 4.9100 | 4.8151 | 14,322 |
| 29 Dec 2023 | 5.0700 | 5.0700 | 5.0000 | 5.0400 | 4.9426 | 41,124 |
| 28 Dec 2023 | 5.0900 | 5.0900 | 5.0400 | 5.0800 | 4.9819 | 49,330 |
| 27 Dec 2023 | 5.0700 | 5.0900 | 5.0000 | 5.0900 | 4.9917 | 18,005 |
| 22 Dec 2023 | 5.0700 | 5.0700 | 5.0000 | 5.0000 | 4.9034 | 46,955 |
| 21 Dec 2023 | 5.0200 | 5.0200 | 4.9000 | 5.0000 | 4.9034 | 48,559 |
| 20 Dec 2023 | 5.0600 | 5.0800 | 4.9500 | 5.0000 | 4.9034 | 56,715 |
| 19 Dec 2023 | 5.0200 | 5.0500 | 5.0200 | 5.0500 | 4.9524 | 158,379 |
| 18 Dec 2023 | 5.0700 | 5.1000 | 5.0200 | 5.0200 | 4.9230 | 86,152 |
| 15 Dec 2023 | 4.9700 | 5.0900 | 4.9000 | 5.0900 | 4.9917 | 269,951 |
| 14 Dec 2023 | 4.8800 | 4.9800 | 4.8800 | 4.9500 | 4.8544 | 86,152 |
| 13 Dec 2023 | 4.9000 | 4.9200 | 4.8600 | 4.9200 | 4.8250 | 67,161 |
| 12 Dec 2023 | 4.9800 | 4.9900 | 4.8000 | 4.8400 | 4.7465 | 996,975 |
| 11 Dec 2023 | 5.0100 | 5.0200 | 4.9900 | 5.0100 | 4.9132 | 52,885 |
| 08 Dec 2023 | 5.0600 | 5.0700 | 4.9900 | 4.9900 | 4.8936 | 130,747 |
| 07 Dec 2023 | 5.0400 | 5.0700 | 5.0000 | 5.0700 | 4.9721 | 104,260 |
| 06 Dec 2023 | 5.0600 | 5.0600 | 5.0000 | 5.0500 | 4.9524 | 58,783 |
| 05 Dec 2023 | 5.0700 | 5.0700 | 5.0200 | 5.0700 | 4.9721 | 52,000 |
| 04 Dec 2023 | 5.0900 | 5.0900 | 5.0200 | 5.0400 | 4.9426 | 46,653 |
| 01 Dec 2023 | 5.1000 | 5.1200 | 5.0900 | 5.0900 | 4.9917 | 69,067 |
| 30 Nov 2023 | 5.0900 | 5.0900 | 5.0200 | 5.0800 | 4.9819 | 42,230 |
| 29 Nov 2023 | 5.0900 | 5.1000 | 5.0500 | 5.0500 | 4.9524 | 113,388 |
| 28 Nov 2023 | 5.1000 | 5.1600 | 5.0300 | 5.0900 | 4.9917 | 155,819 |
| 27 Nov 2023 | 5.1800 | 5.1800 | 5.1000 | 5.1100 | 5.0113 | 29,210 |
| 24 Nov 2023 | 5.1200 | 5.1800 | 5.0600 | 5.1800 | 5.0799 | 132,828 |
| *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.