SkyCity Entertainment Group Limited (SKC.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 1.6000 | 1.6000 | 1.5600 | 1.5650 | 1.5650 | 632,762 |
| 30 Apr 2024 | 1.6700 | 1.6700 | 1.6050 | 1.6050 | 1.6050 | 271,688 |
| 29 Apr 2024 | 1.6700 | 1.6750 | 1.6300 | 1.6300 | 1.6300 | 402,547 |
| 26 Apr 2024 | 1.6700 | 1.6850 | 1.6650 | 1.6700 | 1.6700 | 181,179 |
| 24 Apr 2024 | 1.7300 | 1.7300 | 1.6650 | 1.6750 | 1.6750 | 159,390 |
| 23 Apr 2024 | 1.7100 | 1.7250 | 1.6925 | 1.7050 | 1.7050 | 128,464 |
| 22 Apr 2024 | 1.7050 | 1.7050 | 1.6925 | 1.7000 | 1.7000 | 219,190 |
| 19 Apr 2024 | 1.7050 | 1.7150 | 1.6650 | 1.7000 | 1.7000 | 215,170 |
| 18 Apr 2024 | 1.7300 | 1.7300 | 1.7000 | 1.7050 | 1.7050 | 70,323 |
| 17 Apr 2024 | 1.7300 | 1.7350 | 1.7050 | 1.7050 | 1.7050 | 107,279 |
| 16 Apr 2024 | 1.7300 | 1.7300 | 1.7000 | 1.7050 | 1.7050 | 201,457 |
| 15 Apr 2024 | 1.7400 | 1.7400 | 1.7000 | 1.7350 | 1.7350 | 432,680 |
| 12 Apr 2024 | 1.7500 | 1.7650 | 1.7400 | 1.7400 | 1.7400 | 302,598 |
| 11 Apr 2024 | 1.7700 | 1.7800 | 1.7450 | 1.7700 | 1.7700 | 460,684 |
| 10 Apr 2024 | 1.8200 | 1.8200 | 1.7800 | 1.7800 | 1.7800 | 282,719 |
| 09 Apr 2024 | 1.8400 | 1.8400 | 1.8000 | 1.8100 | 1.8100 | 191,773 |
| 08 Apr 2024 | 1.8650 | 1.8700 | 1.8500 | 1.8500 | 1.8500 | 168,326 |
| 05 Apr 2024 | 1.8650 | 1.8750 | 1.8400 | 1.8750 | 1.8750 | 171,175 |
| 04 Apr 2024 | 1.8750 | 1.8900 | 1.8650 | 1.8650 | 1.8650 | 106,856 |
| 03 Apr 2024 | 1.9000 | 1.9000 | 1.8600 | 1.8600 | 1.8600 | 163,387 |
| 02 Apr 2024 | 1.8900 | 1.9400 | 1.8650 | 1.9150 | 1.9150 | 156,151 |
| 28 Mar 2024 | 1.8850 | 1.9100 | 1.8600 | 1.8850 | 1.8850 | 276,283 |
| 27 Mar 2024 | 1.8850 | 1.8900 | 1.8700 | 1.8850 | 1.8850 | 187,060 |
| 26 Mar 2024 | 1.9000 | 1.9000 | 1.8575 | 1.8650 | 1.8650 | 344,013 |
| 25 Mar 2024 | 1.8550 | 1.8900 | 1.8400 | 1.8700 | 1.8700 | 139,035 |
| 22 Mar 2024 | 1.8150 | 1.8650 | 1.8150 | 1.8550 | 1.8550 | 178,743 |
| 21 Mar 2024 | 1.7950 | 1.8150 | 1.7925 | 1.8000 | 1.8000 | 216,150 |
| 20 Mar 2024 | 1.8000 | 1.8100 | 1.7800 | 1.8100 | 1.8100 | 120,089 |
| 19 Mar 2024 | 1.7800 | 1.8025 | 1.7800 | 1.8000 | 1.8000 | 88,093 |
| 18 Mar 2024 | 1.7750 | 1.7875 | 1.7575 | 1.7800 | 1.7800 | 182,198 |
| 15 Mar 2024 | 1.7750 | 1.8150 | 1.7650 | 1.7650 | 1.7650 | 634,650 |
| 14 Mar 2024 | 1.7600 | 1.7800 | 1.7550 | 1.7750 | 1.7750 | 187,316 |
| 13 Mar 2024 | 1.7700 | 1.7750 | 1.7500 | 1.7700 | 1.7700 | 194,934 |
| 12 Mar 2024 | 1.7900 | 1.7925 | 1.7500 | 1.7650 | 1.7650 | 135,812 |
| 11 Mar 2024 | 1.7900 | 1.7950 | 1.7750 | 1.7800 | 1.7800 | 84,302 |
| 08 Mar 2024 | 1.8500 | 1.8500 | 1.7900 | 1.7900 | 1.7900 | 132,532 |
| 07 Mar 2024 | 1.7750 | 1.8200 | 1.7650 | 1.7900 | 1.7900 | 169,947 |
| 06 Mar 2024 | 1.7900 | 1.7950 | 1.7550 | 1.7650 | 1.7650 | 274,170 |
| 06 Mar 2024 | 0.048956 Dividend | |||||
| 05 Mar 2024 | 1.8100 | 1.8350 | 1.8000 | 1.8150 | 1.7660 | 553,593 |
| 04 Mar 2024 | 1.8500 | 1.8500 | 1.8000 | 1.8150 | 1.7660 | 147,287 |
| 01 Mar 2024 | 1.8100 | 1.8500 | 1.8050 | 1.8500 | 1.8001 | 157,963 |
| 29 Feb 2024 | 1.8150 | 1.8150 | 1.7550 | 1.7950 | 1.7466 | 579,680 |
| 28 Feb 2024 | 1.7700 | 1.8150 | 1.7700 | 1.8150 | 1.7660 | 557,789 |
| 27 Feb 2024 | 1.8000 | 1.8000 | 1.7500 | 1.7550 | 1.7077 | 184,295 |
| 26 Feb 2024 | 1.7600 | 1.8100 | 1.7550 | 1.8000 | 1.7514 | 221,906 |
| 23 Feb 2024 | 1.8000 | 1.8000 | 1.7500 | 1.7700 | 1.7223 | 385,752 |
| 22 Feb 2024 | 1.7700 | 1.8000 | 1.7500 | 1.7900 | 1.7417 | 419,896 |
| 21 Feb 2024 | 1.7750 | 1.7950 | 1.7600 | 1.7700 | 1.7223 | 79,495 |
| 20 Feb 2024 | 1.7900 | 1.7950 | 1.7650 | 1.7850 | 1.7369 | 53,944 |
| 19 Feb 2024 | 1.8200 | 1.8200 | 1.7850 | 1.7950 | 1.7466 | 127,227 |
| 16 Feb 2024 | 1.8500 | 1.8575 | 1.8050 | 1.8200 | 1.7709 | 324,895 |
| 15 Feb 2024 | 1.8800 | 1.8825 | 1.8500 | 1.8500 | 1.8001 | 165,604 |
| 14 Feb 2024 | 1.8800 | 1.8800 | 1.8500 | 1.8600 | 1.8098 | 440,472 |
| 13 Feb 2024 | 1.8900 | 1.9100 | 1.8800 | 1.8950 | 1.8439 | 880,989 |
| 12 Feb 2024 | 1.9150 | 1.9475 | 1.9050 | 1.9150 | 1.8633 | 240,901 |
| 09 Feb 2024 | 1.9300 | 1.9700 | 1.9300 | 1.9700 | 1.9169 | 182,934 |
| 08 Feb 2024 | 1.9800 | 2.0000 | 1.9600 | 1.9600 | 1.9071 | 196,277 |
| 07 Feb 2024 | 1.9900 | 2.0100 | 1.9700 | 1.9700 | 1.9169 | 810,898 |
| 06 Feb 2024 | 1.9800 | 2.0100 | 1.9750 | 1.9800 | 1.9266 | 207,193 |
| 05 Feb 2024 | 1.9950 | 1.9975 | 1.9700 | 1.9900 | 1.9363 | 568,728 |
| 02 Feb 2024 | 1.9600 | 2.0200 | 1.9600 | 2.0100 | 1.9558 | 923,707 |
| 01 Feb 2024 | 1.7750 | 1.8800 | 1.7650 | 1.8750 | 1.8244 | 1,322,672 |
| 31 Jan 2024 | 1.7450 | 1.7900 | 1.7450 | 1.7650 | 1.7174 | 279,419 |
| 30 Jan 2024 | 1.7200 | 1.7650 | 1.7200 | 1.7400 | 1.6931 | 214,402 |
| 29 Jan 2024 | 1.7250 | 1.7275 | 1.7100 | 1.7100 | 1.6639 | 360,519 |
| 25 Jan 2024 | 1.7300 | 1.7350 | 1.7100 | 1.7350 | 1.6882 | 23,765 |
| 24 Jan 2024 | 1.7100 | 1.7175 | 1.7050 | 1.7050 | 1.6590 | 60,816 |
| 23 Jan 2024 | 1.7250 | 1.7250 | 1.7000 | 1.7150 | 1.6687 | 79,179 |
| 22 Jan 2024 | 1.7300 | 1.7450 | 1.7000 | 1.7350 | 1.6882 | 555,492 |
| 19 Jan 2024 | 1.7050 | 1.7475 | 1.7000 | 1.7250 | 1.6785 | 99,178 |
| 18 Jan 2024 | 1.6900 | 1.7100 | 1.6800 | 1.6800 | 1.6347 | 359,117 |
| 17 Jan 2024 | 1.7000 | 1.7200 | 1.6750 | 1.6950 | 1.6493 | 438,761 |
| 16 Jan 2024 | 1.6700 | 1.7000 | 1.6600 | 1.7000 | 1.6541 | 122,039 |
| 15 Jan 2024 | 1.6900 | 1.6900 | 1.6750 | 1.6750 | 1.6298 | 18,564 |
| 12 Jan 2024 | 1.6900 | 1.6900 | 1.6650 | 1.6750 | 1.6298 | 136,877 |
| 11 Jan 2024 | 1.6800 | 1.6900 | 1.6700 | 1.6700 | 1.6250 | 83,508 |
| 10 Jan 2024 | 1.7300 | 1.7300 | 1.6650 | 1.6650 | 1.6201 | 396,334 |
| 09 Jan 2024 | 1.6700 | 1.7000 | 1.6650 | 1.6950 | 1.6493 | 319,325 |
| 08 Jan 2024 | 1.6950 | 1.7000 | 1.6500 | 1.6600 | 1.6152 | 90,639 |
| 05 Jan 2024 | 1.6750 | 1.6950 | 1.6600 | 1.6650 | 1.6201 | 128,231 |
| 04 Jan 2024 | 1.6650 | 1.6800 | 1.6400 | 1.6800 | 1.6347 | 140,682 |
| 03 Jan 2024 | 1.6950 | 1.6950 | 1.6550 | 1.6600 | 1.6152 | 171,499 |
| 02 Jan 2024 | 1.6950 | 1.6950 | 1.6700 | 1.6950 | 1.6493 | 33,126 |
| 29 Dec 2023 | 1.6900 | 1.7150 | 1.6850 | 1.6950 | 1.6493 | 79,732 |
| 28 Dec 2023 | 1.6800 | 1.7000 | 1.6700 | 1.7000 | 1.6541 | 99,005 |
| 27 Dec 2023 | 1.7050 | 1.7050 | 1.6600 | 1.6700 | 1.6250 | 98,531 |
| 22 Dec 2023 | 1.6750 | 1.6800 | 1.6550 | 1.6600 | 1.6152 | 102,893 |
| 21 Dec 2023 | 1.6750 | 1.6800 | 1.6600 | 1.6700 | 1.6250 | 492,279 |
| 20 Dec 2023 | 1.6950 | 1.7050 | 1.6600 | 1.6800 | 1.6347 | 328,245 |
| 19 Dec 2023 | 1.7000 | 1.7100 | 1.6750 | 1.6900 | 1.6444 | 483,679 |
| 18 Dec 2023 | 1.7000 | 1.7350 | 1.6950 | 1.7300 | 1.6833 | 290,309 |
| 15 Dec 2023 | 1.6800 | 1.7350 | 1.6650 | 1.7200 | 1.6736 | 756,145 |
| 14 Dec 2023 | 1.6950 | 1.7200 | 1.6350 | 1.6750 | 1.6298 | 604,723 |
| 13 Dec 2023 | 1.6350 | 1.6900 | 1.6350 | 1.6800 | 1.6347 | 288,984 |
| 12 Dec 2023 | 1.6600 | 1.6600 | 1.6200 | 1.6350 | 1.5909 | 488,516 |
| 11 Dec 2023 | 1.6800 | 1.6800 | 1.6600 | 1.6600 | 1.6152 | 368,944 |
| 08 Dec 2023 | 1.6000 | 1.7325 | 1.6000 | 1.6650 | 1.6201 | 589,985 |
| 07 Dec 2023 | 1.7300 | 1.7500 | 1.7150 | 1.7250 | 1.6785 | 170,899 |
| 06 Dec 2023 | 1.7050 | 1.7350 | 1.7000 | 1.7350 | 1.6882 | 634,019 |
| *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.