New Zealand markets closed

Serko Limited (SKO.NZ)

NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
3.8200-0.0600 (-1.55%)
At close: 04:59PM NZST
Time period:
22 Jul 2023 - 22 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in NZDDownload
DateOpenHighLowClose*Adj. close**Volume
22 Jul 20243.85003.86003.80003.82003.820010,374
22 Jul 20243.85003.86003.80003.82003.820010,418
19 Jul 20243.89003.90003.80003.88003.880018,315
18 Jul 20243.77003.86003.75003.86003.860018,395
17 Jul 20243.72003.79003.72003.78003.780053,573
16 Jul 20243.65003.69003.64003.69003.690050,485
15 Jul 20243.58003.65003.58003.65003.650031,471
12 Jul 20243.55003.60003.55003.57003.5700165,796
11 Jul 20243.56003.56003.56003.56003.5600-
10 Jul 20243.51003.56003.50003.56003.560027,347
09 Jul 20243.43003.53003.42003.53003.530039,144
08 Jul 20243.43003.43003.40003.43003.430030,671
05 Jul 20243.43003.44003.35003.44003.440032,991
04 Jul 20243.41003.42003.39003.41003.410096,838
03 Jul 20243.30003.44003.30003.43003.4300664,910
02 Jul 20243.26003.35003.25003.35003.350023,722
01 Jul 20243.20003.20003.20003.20003.2000-
27 Jun 20243.20003.25003.20003.20003.200056,283
26 Jun 20243.20003.24003.16003.24003.240028,543
25 Jun 20243.11003.16003.08003.16003.160066,914
24 Jun 20243.18003.18003.10003.11003.110049,020
21 Jun 20243.00003.18002.97003.18003.1800260,045
20 Jun 20243.05003.05002.99003.05003.050020,734
19 Jun 20243.05003.05003.05003.05003.0500-
18 Jun 20243.00003.05003.00003.05003.050023,131
17 Jun 20243.00003.00003.00003.00003.0000-
14 Jun 20243.01003.01002.95003.00003.000048,878
13 Jun 20243.00003.06002.90003.06003.060063,844
12 Jun 20242.99003.00002.82003.00003.0000153,056
11 Jun 20243.05003.06003.00003.00003.0000256,368
10 Jun 20243.09003.09003.05003.05003.050010,244
07 Jun 20243.10003.10003.08003.08003.08006,012
06 Jun 20243.08003.12003.06003.10003.100073,624
05 Jun 20243.12003.12003.07003.07003.07001,449,088
04 Jun 20243.19003.20003.15003.15003.150010,981
31 May 20243.18003.20003.11003.20003.200043,468
30 May 20243.16003.20003.15003.20003.2000338,828
29 May 20243.04003.15003.04003.15003.150044,866
28 May 20243.10003.10002.99003.04003.0400225,651
27 May 20243.10003.21003.10003.12003.120027,579
24 May 20243.10003.10003.02003.10003.100046,170
23 May 20243.28003.28003.10003.10003.100014,828
22 May 20243.33003.33003.29003.30003.300011,960
21 May 20243.39003.39003.32003.33003.33006,066
20 May 20243.41003.41003.37003.39003.390031,242
17 May 20243.22003.45003.22003.45003.450061,455
16 May 20243.04003.21003.02003.21003.210066,769
15 May 20242.96003.04002.88003.04003.040090,677
14 May 20243.09003.09003.00003.00003.000051,337
13 May 20243.15003.15003.06003.07003.070057,607
10 May 20243.16003.16003.07003.15003.1500773,814
09 May 20243.33003.33003.14003.20003.200018,386
08 May 20243.38003.38003.27003.33003.330078,395
07 May 20243.40003.40003.38003.38003.380084,049
06 May 20243.46003.47003.41003.41003.4100187,804
03 May 20243.31003.43003.31003.43003.4300890,646
02 May 20243.45003.45003.30003.30003.300059,426
01 May 20243.73003.73003.38003.43003.4300930,475
30 Apr 20243.71003.87003.71003.72003.72001,135,095
29 Apr 20243.27003.30003.11003.17003.170055,348
26 Apr 20243.31003.31003.20003.27003.270049,029
24 Apr 20243.34003.34003.32003.32003.320015,973
23 Apr 20243.37003.37003.28003.33003.3300306,469
22 Apr 20243.47003.47003.41003.41003.41005,452
19 Apr 20243.48003.48003.43003.48003.480012,389
18 Apr 20243.37003.48003.37003.48003.480048,179
17 Apr 20243.33003.36003.33003.36003.3600145,110
16 Apr 20243.39003.40003.29003.35003.3500251,110
15 Apr 20243.50003.50003.40003.40003.400044,916
12 Apr 20243.58003.58003.58003.58003.5800-
11 Apr 20243.58003.58003.49003.58003.58008,610
10 Apr 20243.66003.66003.50003.59003.590049,088
09 Apr 20243.68003.68003.64003.67003.670021,535
08 Apr 20243.71003.75003.67003.68003.680086,945
05 Apr 20243.67003.74003.65003.74003.740098,028
04 Apr 20243.75003.75003.65003.67003.670034,791
03 Apr 20243.80003.80003.68003.78003.780042,478
02 Apr 20243.78003.79003.75003.75003.75003,570
28 Mar 20243.78003.90003.72003.89003.890047,092
27 Mar 20243.90003.90003.70003.78003.780022,221
26 Mar 20243.92003.92003.82003.85003.8500557,136
25 Mar 20243.81003.92003.80003.92003.920030,333
22 Mar 20243.80003.84003.80003.81003.810018,658
21 Mar 20243.75003.81003.70003.79003.790022,129
20 Mar 20243.70003.74003.65003.74003.7400139,196
19 Mar 20243.70003.74003.70003.74003.740081,532
18 Mar 20243.77003.77003.64003.70003.7000175,004
15 Mar 20243.80003.82003.75003.77003.7700960,053
14 Mar 20243.86003.87003.74003.80003.800030,531
13 Mar 20243.98004.00003.78003.86003.860030,756
12 Mar 20244.00004.06003.93004.00004.000021,909
11 Mar 20244.09004.09004.09004.09004.0900501
08 Mar 20244.01004.10004.01004.10004.100068,191
07 Mar 20243.94004.03003.90004.00004.000021,537
06 Mar 20243.96003.96003.92003.95003.950047,832
05 Mar 20244.10004.10003.95003.95003.950040,792
04 Mar 20244.03004.06004.00004.03004.030037,033
01 Mar 20244.03004.10004.03004.03004.030097,803
29 Feb 20244.12004.12004.03004.04004.040047,720
28 Feb 20244.10004.12004.09004.12004.1200353,792
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...