Australia Markets open in 8 hrs 27 mins

SkyCity Entertainment Group Limited (SKC.NZ)

NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
2.4200+0.0400 (+1.68%)
At close: 04:59PM NZDT
Time period:
30 Mar 2022 - 30 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in NZDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Mar 2023------
29 Mar 2023------
28 Mar 20232.39002.40002.37002.38002.3800329,964
27 Mar 20232.33002.36002.32002.36002.3600357,783
24 Mar 20232.34002.35002.30002.34002.3400640,296
23 Mar 20232.32002.35002.30002.35002.3500184,831
22 Mar 20232.36002.39002.31002.32002.3200267,575
21 Mar 20232.34002.37002.33002.36002.3600271,469
20 Mar 20232.36002.36002.31002.31002.310093,337
17 Mar 20232.35002.36002.33002.36002.36001,064,959
16 Mar 20232.35002.35002.29002.35002.3500241,916
15 Mar 20232.35002.36002.30002.33002.3300348,606
14 Mar 20232.37002.37002.24002.33002.3300402,386
13 Mar 20232.44002.45002.31002.34002.3400975,980
10 Mar 20232.42002.45002.42002.44002.4400172,766
09 Mar 20232.44002.45002.41002.42002.4200209,788
08 Mar 20232.44002.48002.44002.46002.4600198,308
07 Mar 20232.46002.46002.43002.44002.4400150,531
06 Mar 20232.43002.47002.43002.45002.4500184,387
03 Mar 20232.48002.48002.42002.43002.4300804,775
02 Mar 20232.52002.52002.45002.49002.4900250,905
01 Mar 20232.60002.60002.52002.53002.5300283,967
28 Feb 20232.57002.60002.56002.60002.60001,102,833
27 Feb 20232.56002.57002.51002.57002.5700405,394
24 Feb 20232.57002.59002.52002.53002.5300299,113
23 Feb 20232.59002.59002.54002.56002.5600151,672
22 Feb 20232.52002.62002.52002.61002.6100260,841
21 Feb 20232.53002.56002.51002.51002.5100419,071
20 Feb 20232.59002.60002.52002.53002.5300295,698
17 Feb 20232.60002.61002.56002.59002.5900464,982
16 Feb 20232.57002.61002.56002.60002.6000483,852
15 Feb 20232.50002.59002.50002.57002.5700794,033
14 Feb 20232.52002.52002.40002.45002.45001,605,348
13 Feb 20232.55002.55002.51002.53002.5300546,609
10 Feb 20232.57002.57002.52002.56002.5600414,281
09 Feb 20232.56002.57002.52002.53002.53001,680,809
08 Feb 20232.51002.56002.51002.54002.54001,309,260
07 Feb 20232.58002.60002.53002.53002.5300214,257
03 Feb 20232.60002.60002.55002.57002.5700116,718
02 Feb 20232.52002.60002.52002.60002.6000320,650
01 Feb 20232.50002.53002.50002.52002.5200341,843
31 Jan 20232.50002.53002.50002.51002.5100390,466
30 Jan 20232.53002.53002.50002.50002.500044,054
27 Jan 20232.52002.54002.51002.51002.5100429,450
26 Jan 20232.52002.53002.50002.52002.52001,354,535
25 Jan 20232.53002.57002.51002.51002.5100279,168
24 Jan 20232.54002.61002.52002.55002.5500213,682
23 Jan 20232.54002.57002.52002.55002.5500179,125
20 Jan 20232.52002.58002.52002.54002.5400175,969
19 Jan 20232.52002.58002.52002.53002.53001,454,843
18 Jan 20232.53002.60002.53002.53002.53001,811,851
17 Jan 20232.62002.62002.52002.53002.5300123,536
16 Jan 20232.61002.62002.58002.58002.58001,343,501
13 Jan 20232.62002.64002.57002.61002.6100144,105
12 Jan 20232.61002.65002.60002.62002.6200189,319
11 Jan 20232.56002.62002.55002.61002.6100184,160
10 Jan 20232.55002.56002.48002.56002.5600186,620
09 Jan 20232.49002.52002.48002.52002.5200202,171
06 Jan 20232.44002.49002.44002.49002.490083,795
05 Jan 20232.41002.46002.41002.44002.44001,007,587
04 Jan 20232.37002.48002.37002.43002.4300245,751
30 Dec 20222.39002.43002.37002.37002.3700115,659
29 Dec 20222.40002.41002.38002.38002.3800133,723
28 Dec 20222.41002.42002.38002.41002.4100103,176
23 Dec 20222.42002.42002.40002.41002.410051,765
22 Dec 20222.41002.46002.40002.42002.4200360,995
21 Dec 20222.43002.44002.35002.42002.4200829,631
20 Dec 20222.52002.52002.43002.43002.4300609,134
19 Dec 20222.62002.62002.50002.53002.53001,033,958
16 Dec 20222.60002.60002.55002.58002.58001,495,163
15 Dec 20222.62002.63002.58002.58002.5800213,718
14 Dec 20222.64002.64002.59002.59002.5900220,607
13 Dec 20222.58002.62002.58002.60002.6000624,502
12 Dec 20222.65002.66002.59002.59002.5900342,235
09 Dec 20222.63002.67002.63002.66002.6600414,534
08 Dec 20222.69002.69002.63002.64002.6400663,023
07 Dec 20222.70002.71002.60002.69002.6900538,004
06 Dec 20222.78002.78002.72002.72002.7200517,224
05 Dec 20222.76002.78002.75002.76002.7600290,642
02 Dec 20222.77002.78002.76002.77002.7700165,843
01 Dec 20222.78002.82002.78002.79002.7900318,726
30 Nov 20222.81002.87002.76002.76002.76001,001,405
29 Nov 20222.78002.84002.78002.81002.8100242,540
28 Nov 20222.78002.79002.76002.79002.7900158,385
25 Nov 20222.76002.80002.75002.79002.7900541,502
24 Nov 20222.80002.80002.76002.76002.7600600,090
23 Nov 20222.80002.81002.78002.80002.8000554,494
22 Nov 20222.83002.84002.80002.84002.8400526,204
21 Nov 20222.81002.83002.80002.82002.820095,172
18 Nov 20222.81002.86002.81002.83002.8300249,923
17 Nov 20222.90002.90002.81002.84002.8400292,032
16 Nov 20222.85002.92002.83002.89002.8900816,914
15 Nov 20222.87002.87002.82002.86002.8600522,638
14 Nov 20222.86002.88002.81002.88002.8800131,699
11 Nov 20222.83002.88002.80002.88002.88002,982,506
10 Nov 20222.77002.82002.76002.79002.790098,909
09 Nov 20222.79002.82002.76002.79002.7900326,775
08 Nov 20222.81002.83002.75002.75002.7500207,973
07 Nov 20222.77002.84002.77002.81002.8100160,262
04 Nov 20222.80002.82002.74002.82002.8200184,596
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...