Skellerup Holdings Limited (SKL.NZ)
NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
At close: 04:59PM NZDT
Time period:
03 Dec 2022 - 03 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in NZDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Dec 2023 | 5.10 | 5.12 | 5.09 | 5.09 | 5.09 | 67,285 |
| 01 Dec 2023 | 5.10 | 5.12 | 5.09 | 5.09 | 5.09 | 69,067 |
| 30 Nov 2023 | 5.09 | 5.09 | 5.02 | 5.08 | 5.08 | 42,230 |
| 29 Nov 2023 | 5.09 | 5.10 | 5.05 | 5.05 | 5.05 | 113,388 |
| 28 Nov 2023 | 5.10 | 5.16 | 5.03 | 5.09 | 5.09 | 155,819 |
| 27 Nov 2023 | 5.18 | 5.18 | 5.10 | 5.11 | 5.11 | 29,210 |
| 24 Nov 2023 | 5.12 | 5.18 | 5.06 | 5.18 | 5.18 | 132,828 |
| 23 Nov 2023 | 5.06 | 5.11 | 5.05 | 5.10 | 5.10 | 82,239 |
| 22 Nov 2023 | 5.10 | 5.12 | 5.05 | 5.09 | 5.09 | 91,965 |
| 21 Nov 2023 | 5.10 | 5.13 | 5.09 | 5.13 | 5.13 | 109,969 |
| 20 Nov 2023 | 5.11 | 5.12 | 5.08 | 5.11 | 5.11 | 96,778 |
| 17 Nov 2023 | 5.02 | 5.11 | 5.02 | 5.11 | 5.11 | 27,721 |
| 16 Nov 2023 | 5.10 | 5.19 | 5.02 | 5.10 | 5.10 | 153,117 |
| 15 Nov 2023 | 4.96 | 5.00 | 4.95 | 5.00 | 5.00 | 176,313 |
| 14 Nov 2023 | 4.91 | 4.96 | 4.91 | 4.96 | 4.96 | 65,736 |
| 13 Nov 2023 | 4.85 | 4.90 | 4.81 | 4.90 | 4.90 | 91,242 |
| 10 Nov 2023 | 4.84 | 4.84 | 4.81 | 4.82 | 4.82 | 111,967 |
| 09 Nov 2023 | 4.80 | 4.80 | 4.78 | 4.80 | 4.80 | 59,280 |
| 08 Nov 2023 | 4.80 | 4.82 | 4.78 | 4.80 | 4.80 | 69,640 |
| 07 Nov 2023 | 4.80 | 4.87 | 4.76 | 4.80 | 4.80 | 86,710 |
| 06 Nov 2023 | 4.69 | 4.82 | 4.69 | 4.82 | 4.82 | 82,662 |
| 03 Nov 2023 | 4.69 | 4.70 | 4.67 | 4.68 | 4.68 | 83,659 |
| 02 Nov 2023 | 4.62 | 4.63 | 4.58 | 4.63 | 4.63 | 40,332 |
| 01 Nov 2023 | 4.60 | 4.63 | 4.55 | 4.55 | 4.55 | 116,050 |
| 31 Oct 2023 | 4.69 | 4.69 | 4.50 | 4.52 | 4.52 | 75,460 |
| 30 Oct 2023 | 4.75 | 4.75 | 4.65 | 4.69 | 4.69 | 40,874 |
| 27 Oct 2023 | 4.75 | 4.75 | 4.72 | 4.73 | 4.73 | 61,318 |
| 26 Oct 2023 | 4.73 | 4.76 | 4.71 | 4.75 | 4.75 | 192,195 |
| 25 Oct 2023 | 4.75 | 4.78 | 4.70 | 4.73 | 4.73 | 66,912 |
| 24 Oct 2023 | 4.73 | 4.75 | 4.72 | 4.75 | 4.75 | 99,906 |
| 20 Oct 2023 | 4.76 | 4.76 | 4.72 | 4.73 | 4.73 | 128,355 |
| 19 Oct 2023 | 4.74 | 4.76 | 4.69 | 4.76 | 4.76 | 81,126 |
| 18 Oct 2023 | 4.60 | 4.70 | 4.60 | 4.70 | 4.70 | 58,852 |
| 17 Oct 2023 | 4.60 | 4.65 | 4.56 | 4.63 | 4.63 | 78,804 |
| 16 Oct 2023 | 4.61 | 4.61 | 4.55 | 4.58 | 4.58 | 39,139 |
| 13 Oct 2023 | 4.60 | 4.61 | 4.57 | 4.60 | 4.60 | 53,070 |
| 12 Oct 2023 | 4.50 | 4.65 | 4.50 | 4.62 | 4.62 | 78,445 |
| 11 Oct 2023 | 4.56 | 4.58 | 4.48 | 4.55 | 4.55 | 66,474 |
| 10 Oct 2023 | 4.67 | 4.67 | 4.50 | 4.55 | 4.55 | 82,510 |
| 09 Oct 2023 | 4.82 | 4.82 | 4.65 | 4.65 | 4.65 | 26,789 |
| 06 Oct 2023 | 4.82 | 4.84 | 4.75 | 4.80 | 4.80 | 72,657 |
| 05 Oct 2023 | 4.63 | 4.75 | 4.63 | 4.75 | 4.75 | 56,739 |
| 04 Oct 2023 | 4.58 | 4.70 | 4.58 | 4.66 | 4.66 | 156,971 |
| 03 Oct 2023 | 4.69 | 4.71 | 4.57 | 4.60 | 4.60 | 86,605 |
| 02 Oct 2023 | 4.65 | 4.68 | 4.63 | 4.67 | 4.67 | 39,758 |
| 29 Sept 2023 | 4.55 | 4.65 | 4.44 | 4.65 | 4.65 | 268,050 |
| 28 Sept 2023 | 4.57 | 4.60 | 4.54 | 4.54 | 4.54 | 101,079 |
| 27 Sept 2023 | 0.14 Dividend | |||||
| 27 Sept 2023 | 4.83 | 4.87 | 4.68 | 4.68 | 4.54 | 171,922 |
| 26 Sept 2023 | 4.79 | 4.90 | 4.79 | 4.83 | 4.69 | 99,673 |
| 25 Sept 2023 | 4.79 | 4.82 | 4.75 | 4.79 | 4.65 | 137,450 |
| 22 Sept 2023 | 4.61 | 4.77 | 4.61 | 4.77 | 4.63 | 132,912 |
| 21 Sept 2023 | 4.76 | 4.76 | 4.60 | 4.60 | 4.46 | 67,737 |
| 20 Sept 2023 | 4.81 | 4.84 | 4.73 | 4.75 | 4.61 | 172,624 |
| 19 Sept 2023 | 4.76 | 4.81 | 4.73 | 4.81 | 4.67 | 104,366 |
| 18 Sept 2023 | 4.80 | 4.80 | 4.72 | 4.75 | 4.61 | 249,255 |
| 15 Sept 2023 | 4.70 | 4.96 | 4.67 | 4.80 | 4.66 | 5,303,738 |
| 14 Sept 2023 | 4.63 | 4.73 | 4.63 | 4.65 | 4.51 | 243,747 |
| 13 Sept 2023 | 4.61 | 4.73 | 4.61 | 4.67 | 4.53 | 238,867 |
| 12 Sept 2023 | 4.51 | 4.79 | 4.51 | 4.70 | 4.56 | 207,415 |
| 11 Sept 2023 | 4.54 | 4.55 | 4.40 | 4.50 | 4.37 | 284,746 |
| 08 Sept 2023 | 4.47 | 4.54 | 4.46 | 4.46 | 4.33 | 494,202 |
| 07 Sept 2023 | 4.44 | 4.55 | 4.34 | 4.47 | 4.34 | 213,757 |
| 06 Sept 2023 | 4.35 | 4.42 | 4.30 | 4.39 | 4.26 | 135,897 |
| 05 Sept 2023 | 4.28 | 4.38 | 4.27 | 4.30 | 4.17 | 220,134 |
| 04 Sept 2023 | 4.27 | 4.35 | 4.27 | 4.30 | 4.17 | 316,720 |
| 01 Sept 2023 | 4.26 | 4.30 | 4.23 | 4.27 | 4.14 | 165,261 |
| 31 Aug 2023 | 4.19 | 4.34 | 4.19 | 4.30 | 4.17 | 1,549,581 |
| 30 Aug 2023 | 4.18 | 4.24 | 4.18 | 4.24 | 4.11 | 170,667 |
| 29 Aug 2023 | 4.24 | 4.24 | 4.15 | 4.18 | 4.05 | 177,126 |
| 28 Aug 2023 | 4.19 | 4.26 | 4.15 | 4.22 | 4.09 | 137,508 |
| 25 Aug 2023 | 4.20 | 4.20 | 4.10 | 4.19 | 4.06 | 176,031 |
| 24 Aug 2023 | 4.28 | 4.28 | 4.23 | 4.24 | 4.11 | 235,736 |
| 23 Aug 2023 | 4.34 | 4.34 | 4.23 | 4.26 | 4.13 | 515,956 |
| 22 Aug 2023 | 4.30 | 4.33 | 4.23 | 4.31 | 4.18 | 160,265 |
| 21 Aug 2023 | 4.45 | 4.45 | 4.14 | 4.22 | 4.09 | 263,012 |
| 18 Aug 2023 | 4.46 | 4.51 | 4.45 | 4.47 | 4.34 | 326,863 |
| 17 Aug 2023 | 4.37 | 4.70 | 4.21 | 4.44 | 4.31 | 209,418 |
| 16 Aug 2023 | 4.06 | 4.18 | 4.06 | 4.18 | 4.05 | 134,483 |
| 15 Aug 2023 | 4.05 | 4.11 | 4.03 | 4.08 | 3.96 | 123,001 |
| 14 Aug 2023 | 4.11 | 4.11 | 4.05 | 4.08 | 3.96 | 191,263 |
| 11 Aug 2023 | 4.27 | 4.27 | 4.11 | 4.14 | 4.02 | 236,932 |
| 10 Aug 2023 | 4.27 | 4.28 | 4.26 | 4.28 | 4.15 | 154,530 |
| 09 Aug 2023 | 4.34 | 4.36 | 4.27 | 4.29 | 4.16 | 168,295 |
| 08 Aug 2023 | 4.47 | 4.49 | 4.36 | 4.36 | 4.23 | 176,843 |
| 07 Aug 2023 | 4.45 | 4.48 | 4.43 | 4.48 | 4.35 | 89,078 |
| 04 Aug 2023 | 4.44 | 4.46 | 4.42 | 4.45 | 4.32 | 126,611 |
| 03 Aug 2023 | 4.41 | 4.42 | 4.35 | 4.42 | 4.29 | 149,676 |
| 02 Aug 2023 | 4.42 | 4.43 | 4.40 | 4.40 | 4.27 | 133,904 |
| 01 Aug 2023 | 4.45 | 4.45 | 4.41 | 4.42 | 4.29 | 58,533 |
| 31 Jul 2023 | 4.49 | 4.51 | 4.46 | 4.46 | 4.33 | 106,153 |
| 28 Jul 2023 | 4.46 | 4.52 | 4.44 | 4.49 | 4.36 | 127,626 |
| 27 Jul 2023 | 4.50 | 4.51 | 4.42 | 4.45 | 4.32 | 152,534 |
| 26 Jul 2023 | 4.46 | 4.50 | 4.42 | 4.49 | 4.36 | 139,311 |
| 25 Jul 2023 | 4.58 | 4.59 | 4.42 | 4.42 | 4.29 | 88,345 |
| 24 Jul 2023 | 4.67 | 4.70 | 4.59 | 4.59 | 4.45 | 126,066 |
| 21 Jul 2023 | 4.68 | 4.70 | 4.66 | 4.69 | 4.55 | 483,600 |
| 20 Jul 2023 | 4.69 | 4.70 | 4.66 | 4.70 | 4.56 | 137,775 |
| 19 Jul 2023 | 4.70 | 4.75 | 4.65 | 4.65 | 4.51 | 72,027 |
| 18 Jul 2023 | 4.66 | 4.75 | 4.66 | 4.70 | 4.56 | 122,581 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.