Australia markets closed

SkyCity Entertainment Group Limited (SKC.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
1.6750-0.0300 (-1.76%)
At close: 04:10PM AEST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 20241.73001.73001.66501.67501.6750159,390
23 Apr 20241.71001.72501.69251.70501.7050128,464
22 Apr 20241.70501.70501.69251.70001.7000219,190
19 Apr 20241.70501.71501.66501.70001.7000215,170
18 Apr 20241.73001.73001.70001.70501.705070,323
17 Apr 20241.73001.73501.70501.70501.7050107,279
16 Apr 20241.73001.73001.70001.70501.7050201,457
15 Apr 20241.74001.74001.70001.73501.7350432,680
12 Apr 20241.75001.76501.74001.74001.7400302,598
11 Apr 20241.77001.78001.74501.77001.7700460,684
10 Apr 20241.82001.82001.78001.78001.7800282,719
09 Apr 20241.84001.84001.80001.81001.8100191,773
08 Apr 20241.86501.87001.85001.85001.8500168,326
05 Apr 20241.86501.87501.84001.87501.8750171,175
04 Apr 20241.87501.89001.86501.86501.8650106,856
03 Apr 20241.90001.90001.86001.86001.8600163,387
02 Apr 20241.89001.94001.86501.91501.9150156,151
28 Mar 20241.88501.91001.86001.88501.8850276,283
27 Mar 20241.88501.89001.87001.88501.8850187,060
26 Mar 20241.90001.90001.85751.86501.8650344,013
25 Mar 20241.85501.89001.84001.87001.8700139,035
22 Mar 20241.81501.86501.81501.85501.8550178,743
21 Mar 20241.79501.81501.79251.80001.8000216,150
20 Mar 20241.80001.81001.78001.81001.8100120,089
19 Mar 20241.78001.80251.78001.80001.800088,093
18 Mar 20241.77501.78751.75751.78001.7800182,198
15 Mar 20241.77501.81501.76501.76501.7650634,650
14 Mar 20241.76001.78001.75501.77501.7750187,316
13 Mar 20241.77001.77501.75001.77001.7700194,934
12 Mar 20241.79001.79251.75001.76501.7650135,812
11 Mar 20241.79001.79501.77501.78001.780084,302
08 Mar 20241.85001.85001.79001.79001.7900132,532
07 Mar 20241.77501.82001.76501.79001.7900169,947
06 Mar 20241.79001.79501.75501.76501.7650274,170
06 Mar 20240.048956 Dividend
05 Mar 20241.81001.83501.80001.81501.7660553,593
04 Mar 20241.85001.85001.80001.81501.7660147,287
01 Mar 20241.81001.85001.80501.85001.8001157,963
29 Feb 20241.81501.81501.75501.79501.7466579,680
28 Feb 20241.77001.81501.77001.81501.7660557,789
27 Feb 20241.80001.80001.75001.75501.7077184,295
26 Feb 20241.76001.81001.75501.80001.7514221,906
23 Feb 20241.80001.80001.75001.77001.7223385,752
22 Feb 20241.77001.80001.75001.79001.7417419,896
21 Feb 20241.77501.79501.76001.77001.722379,495
20 Feb 20241.79001.79501.76501.78501.736953,944
19 Feb 20241.82001.82001.78501.79501.7466127,227
16 Feb 20241.85001.85751.80501.82001.7709324,895
15 Feb 20241.88001.88251.85001.85001.8001165,604
14 Feb 20241.88001.88001.85001.86001.8098440,472
13 Feb 20241.89001.91001.88001.89501.8439880,989
12 Feb 20241.91501.94751.90501.91501.8633240,901
09 Feb 20241.93001.97001.93001.97001.9169182,934
08 Feb 20241.98002.00001.96001.96001.9071196,277
07 Feb 20241.99002.01001.97001.97001.9169810,898
06 Feb 20241.98002.01001.97501.98001.9266207,193
05 Feb 20241.99501.99751.97001.99001.9363568,728
02 Feb 20241.96002.02001.96002.01001.9558923,707
01 Feb 20241.77501.88001.76501.87501.82441,322,672
31 Jan 20241.74501.79001.74501.76501.7174279,419
30 Jan 20241.72001.76501.72001.74001.6931214,402
29 Jan 20241.72501.72751.71001.71001.6639360,519
25 Jan 20241.73001.73501.71001.73501.688223,765
24 Jan 20241.71001.71751.70501.70501.659060,816
23 Jan 20241.72501.72501.70001.71501.668779,179
22 Jan 20241.73001.74501.70001.73501.6882555,492
19 Jan 20241.70501.74751.70001.72501.678599,178
18 Jan 20241.69001.71001.68001.68001.6347359,117
17 Jan 20241.70001.72001.67501.69501.6493438,761
16 Jan 20241.67001.70001.66001.70001.6541122,039
15 Jan 20241.69001.69001.67501.67501.629818,564
12 Jan 20241.69001.69001.66501.67501.6298136,877
11 Jan 20241.68001.69001.67001.67001.625083,508
10 Jan 20241.73001.73001.66501.66501.6201396,334
09 Jan 20241.67001.70001.66501.69501.6493319,325
08 Jan 20241.69501.70001.65001.66001.615290,639
05 Jan 20241.67501.69501.66001.66501.6201128,231
04 Jan 20241.66501.68001.64001.68001.6347140,682
03 Jan 20241.69501.69501.65501.66001.6152171,499
02 Jan 20241.69501.69501.67001.69501.649333,126
29 Dec 20231.69001.71501.68501.69501.649379,732
28 Dec 20231.68001.70001.67001.70001.654199,005
27 Dec 20231.70501.70501.66001.67001.625098,531
22 Dec 20231.67501.68001.65501.66001.6152102,893
21 Dec 20231.67501.68001.66001.67001.6250492,279
20 Dec 20231.69501.70501.66001.68001.6347328,245
19 Dec 20231.70001.71001.67501.69001.6444483,679
18 Dec 20231.70001.73501.69501.73001.6833290,309
15 Dec 20231.68001.73501.66501.72001.6736756,145
14 Dec 20231.69501.72001.63501.67501.6298604,723
13 Dec 20231.63501.69001.63501.68001.6347288,984
12 Dec 20231.66001.66001.62001.63501.5909488,516
11 Dec 20231.68001.68001.66001.66001.6152368,944
08 Dec 20231.60001.73251.60001.66501.6201589,985
07 Dec 20231.73001.75001.71501.72501.6785170,899
06 Dec 20231.70501.73501.70001.73501.6882634,019
05 Dec 20231.75501.75501.69501.72501.6785181,147
04 Dec 20231.76001.78001.74501.75001.7028242,932
01 Dec 20231.74001.77001.72501.76001.7125249,554
30 Nov 20231.70001.76501.68501.75001.7028511,240
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...