Australia markets open in 8 hours 37 minutes

SkyCity Entertainment Group Limited (SKC.NZ)

NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
2.7800+0.0100 (+0.36%)
At close: 05:00PM NZST
Show:
Historical prices
Frequency:
Daily
Currency in NZD
DateOpenHighLowClose*Adj. close**Volume
23 May 20222.77002.79002.75002.78002.780093,554
23 May 20222.77002.79002.75002.78002.780093,554
20 May 20222.83002.84002.77002.77002.7700658,994
19 May 20222.80002.83002.75002.83002.8300172,019
18 May 20222.83002.85002.81002.83002.8300118,954
17 May 20222.82002.85002.81002.82002.8200158,505
16 May 20222.75002.82002.75002.82002.8200117,838
13 May 20222.72002.79002.72002.75002.7500263,616
12 May 20222.76002.81002.73002.74002.7400331,154
11 May 20222.79002.83002.75002.78002.7800227,512
10 May 20222.79002.79002.73002.78002.7800650,347
09 May 20222.89002.91002.80002.81002.8100305,780
06 May 20222.89002.91002.86002.89002.8900159,637
05 May 20222.89002.93002.89002.93002.9300463,435
04 May 20222.86002.89002.85002.89002.8900277,163
03 May 20222.85002.87002.85002.86002.8600152,060
02 May 20222.88002.89002.84002.84002.8400193,223
29 Apr 20222.87002.90002.84002.90002.9000467,947
28 Apr 20222.80002.87002.80002.87002.8700319,582
27 Apr 20222.85002.85002.77002.81002.8100693,017
26 Apr 20222.85002.86002.82002.85002.8500347,369
22 Apr 20222.86002.87002.83002.87002.8700167,046
21 Apr 20222.87002.89002.85002.87002.8700181,172
20 Apr 20222.85002.88002.84002.87002.8700191,119
19 Apr 20222.88002.88002.81002.87002.8700174,370
14 Apr 20222.82002.89002.81002.89002.8900332,607
13 Apr 20222.83002.84002.80002.84002.8400491,928
12 Apr 20222.82002.84002.79002.84002.8400215,413
11 Apr 20222.86002.87002.80002.82002.8200203,324
08 Apr 20222.86002.87002.83002.87002.8700228,459
07 Apr 20222.90002.90002.83002.86002.8600327,738
06 Apr 20222.86002.89002.86002.89002.8900965,979
05 Apr 20222.90002.92002.88002.89002.8900733,129
04 Apr 20222.90002.91002.85002.89002.8900396,230
01 Apr 20222.86002.91002.85002.89002.8900467,207
31 Mar 20222.86002.93002.83002.87002.87001,347,939
30 Mar 20222.88002.88002.84002.86002.8600567,864
29 Mar 20222.89002.90002.84002.86002.8600547,237
28 Mar 20222.94002.94002.86002.88002.8800788,946
25 Mar 20222.93002.95002.91002.94002.9400389,901
24 Mar 20222.98002.98002.92002.95002.9500340,006
23 Mar 20222.97002.99002.95002.98002.9800182,902
22 Mar 20222.95002.98002.90002.97002.9700343,541
21 Mar 20223.00003.00002.95002.95002.9500841,083
18 Mar 20222.95002.99002.95002.99002.99002,467,306
17 Mar 20222.93002.98002.93002.94002.94001,231,087
16 Mar 20222.86002.92002.85002.91002.91001,203,040
15 Mar 20222.82002.84002.81002.82002.8200484,968
14 Mar 20222.81002.87002.80002.82002.8200106,705
11 Mar 20222.84002.85002.78002.81002.8100600,826
10 Mar 20222.83002.90002.82002.84002.8400336,029
09 Mar 20222.80002.83002.73002.82002.8200416,339
08 Mar 20222.86002.89002.76002.79002.7900341,181
07 Mar 20222.95002.96002.87002.89002.8900820,629
04 Mar 20222.97002.98002.91002.98002.9800421,838
03 Mar 20222.95002.99002.95002.97002.9700146,368
02 Mar 20222.99002.99002.93002.95002.9500354,362
01 Mar 20222.88003.00002.88003.00003.00001,120,920
28 Feb 20222.91002.96002.83002.96002.9600665,069
25 Feb 20222.90002.94002.83002.90002.9000555,186
24 Feb 20222.97002.97002.87002.89002.8900839,090
23 Feb 20222.98002.99002.95002.99002.9900449,768
22 Feb 20223.00003.01002.93002.98002.9800905,473
21 Feb 20222.96003.01002.91003.01003.0100102,323
18 Feb 20223.00003.00002.94002.96002.9600191,219
17 Feb 20222.98003.04002.95003.00003.0000395,146
16 Feb 20223.00003.00002.94002.95002.9500180,826
15 Feb 20222.91002.98002.86002.98002.9800458,684
14 Feb 20222.92002.94002.86002.90002.90003,018,533
11 Feb 20223.05003.06002.97003.01003.01001,267,296
10 Feb 20223.10003.10003.04003.05003.05001,772,472
09 Feb 20223.09003.11003.04003.09003.09001,324,082
08 Feb 20222.91003.10002.91003.09003.0900929,048
04 Feb 20222.90002.91002.87002.91002.9100152,290
03 Feb 20222.84002.90002.82002.90002.9000465,047
02 Feb 20222.75002.84002.75002.84002.8400954,134
01 Feb 20222.74002.80002.73002.80002.8000333,185
31 Jan 20222.79002.81002.73002.73002.7300333,039
28 Jan 20222.77002.83002.76002.77002.7700597,715
27 Jan 20222.85002.86002.73002.77002.7700306,190
26 Jan 20222.80002.86002.80002.84002.8400112,248
25 Jan 20222.88002.88002.80002.80002.8000304,141
24 Jan 20222.90002.90002.82002.88002.8800237,376
21 Jan 20222.94002.95002.91002.91002.9100121,185
20 Jan 20223.02003.02002.95002.96002.960087,047
19 Jan 20222.98003.03002.91003.03003.0300211,575
18 Jan 20222.95002.98002.94002.98002.9800209,729
17 Jan 20222.92002.95002.90002.95002.9500556,341
14 Jan 20222.96002.96002.90002.90002.9000644,782
13 Jan 20222.91002.97002.91002.95002.9500497,361
12 Jan 20222.93002.97002.91002.91002.9100289,522
11 Jan 20222.98002.98002.92002.92002.9200572,525
10 Jan 20223.02003.02002.96002.98002.9800257,889
07 Jan 20223.06003.08003.01003.01003.0100478,100
06 Jan 20223.15003.15003.03003.04003.0400317,186
05 Jan 20223.14003.16003.11003.16003.1600310,164
31 Dec 20213.10003.14003.08003.12003.1200199,343
30 Dec 20213.06003.11003.06003.08003.0800141,703
29 Dec 20213.07003.15003.07003.08003.0800383,330
24 Dec 20213.08003.08003.05003.06003.060053,277
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...