Australia markets open in 7 hours 36 minutes

SkyCity Entertainment Group Limited (SKC.NZ)

NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
3.1600+0.0400 (+1.28%)
At close: 5:00PM NZDT
Show:
Historical prices
Frequency:
Daily
Currency in NZD
DateOpenHighLowClose*Adj. close**Volume
19 Oct 20213.13003.18003.12003.16003.1600445,237
18 Oct 20213.15003.18003.12003.12003.1200575,830
15 Oct 20213.18003.20003.13003.14003.1400541,616
14 Oct 20213.13003.18003.12003.18003.1800111,465
13 Oct 20213.13003.16003.11003.13003.1300546,234
12 Oct 20213.17003.19003.11003.12003.1200695,953
11 Oct 20213.30003.31003.16003.16003.1600429,854
08 Oct 20213.30003.31003.27003.30003.3000514,884
07 Oct 20213.25003.29003.25003.29003.29001,121,739
06 Oct 20213.25003.27003.22003.25003.2500420,599
05 Oct 20213.28003.28003.22003.27003.2700358,976
04 Oct 20213.23003.29003.21003.29003.2900432,153
01 Oct 20213.20003.23003.18003.22003.2200349,172
30 Sept 20213.15003.23003.15003.20003.2000558,353
29 Sept 20213.18003.18003.15003.15003.1500143,713
28 Sept 20213.21003.25003.19003.19003.1900768,304
27 Sept 20213.24003.24003.21003.23003.2300408,943
24 Sept 20213.22003.25003.21003.24003.2400279,448
23 Sept 20213.22003.24003.20003.22003.2200461,558
22 Sept 20213.23003.25003.21003.22003.2200166,725
21 Sept 20213.20003.26003.18003.23003.2300347,465
20 Sept 20213.29003.29003.21003.23003.2300197,533
17 Sept 20213.21003.31003.21003.31003.3100999,038
16 Sept 20213.24003.28003.18003.21003.2100751,730
16 Sept 20210.07 Dividend
15 Sept 20213.32003.32003.27003.31003.24001,098,095
14 Sept 20213.33003.33003.29003.32003.2498759,849
13 Sept 20213.28003.35003.27003.34003.2694328,800
10 Sept 20213.33003.34003.28003.28003.2106496,431
09 Sept 20213.41003.42003.32003.32003.24982,457,089
08 Sept 20213.40003.41003.37003.40003.32811,171,400
07 Sept 20213.34003.40003.34003.39003.3183774,700
06 Sept 20213.37003.37003.34003.34003.2694258,827
03 Sept 20213.35003.38003.32003.37003.2987887,474
02 Sept 20213.32003.35003.31003.32003.2498201,818
01 Sept 20213.26003.33003.26003.32003.2498524,284
31 Aug 20213.28003.32003.25003.26003.19111,222,186
30 Aug 20213.33003.33003.25003.30003.2302418,293
27 Aug 20213.25003.33003.20003.33003.2596702,710
26 Aug 20213.29003.35003.25003.27003.2008750,780
25 Aug 20213.15003.29003.14003.29003.2204591,517
24 Aug 20213.04003.12003.04003.10003.0344355,827
23 Aug 20213.04003.08003.03003.03002.9659327,132
20 Aug 20213.08003.09003.04003.04002.9757946,569
19 Aug 20213.10003.14003.06003.07003.00511,536,780
18 Aug 20213.06003.17003.04003.11003.0442964,030
17 Aug 20213.18003.23003.03003.10003.0344991,297
16 Aug 20213.23003.24003.19003.20003.1323223,435
13 Aug 20213.13003.23003.13003.20003.13233,132,573
12 Aug 20213.13003.16003.11003.13003.0638590,688
11 Aug 20213.18003.23003.14003.14003.07361,592,854
10 Aug 20213.16003.20003.15003.16003.09321,125,857
09 Aug 20213.20003.22003.15003.15003.0834567,444
06 Aug 20213.20003.21003.18003.20003.13231,461,839
05 Aug 20213.16003.21003.15003.20003.1323251,499
04 Aug 20213.18003.20003.15003.17003.1030273,308
03 Aug 20213.23003.23003.19003.19003.1225476,696
02 Aug 20213.21003.24003.20003.23003.1617179,602
30 July 20213.29003.29003.20003.22003.1519952,167
29 July 20213.26003.32003.23003.29003.22041,173,188
28 July 20213.20003.27003.20003.27003.2008969,611
27 July 20213.15003.20003.13003.17003.1030845,378
26 July 20213.23003.23003.15003.15003.0834519,712
23 July 20213.28003.29003.22003.23003.1617182,674
22 July 20213.23003.28003.22003.28003.2106523,575
21 July 20213.18003.26003.18003.22003.15192,506,539
20 July 20213.30003.30003.18003.18003.1127517,183
19 July 20213.39003.39003.30003.30003.2302578,880
16 July 20213.36003.40003.35003.40003.3281268,850
15 July 20213.41003.42003.36003.37003.2987333,383
14 July 20213.41003.44003.40003.42003.3477318,856
13 July 20213.39003.43003.39003.42003.3477263,219
12 July 20213.39003.43003.39003.39003.3183175,979
09 July 20213.41003.44003.37003.41003.3379368,684
08 July 20213.45003.47003.41003.45003.3770855,253
07 July 20213.46003.46003.41003.44003.3673136,224
06 July 20213.43003.46003.43003.46003.3868227,229
05 July 20213.41003.44003.40003.44003.3673363,184
02 July 20213.45003.46003.40003.41003.33791,478,828
01 July 20213.44003.49003.44003.45003.37701,376,189
30 June 20213.44003.52003.43003.51003.4358896,361
29 June 20213.40003.43003.36003.43003.3575160,811
28 June 20213.42003.45003.38003.38003.3085335,081
25 June 20213.38003.45003.38003.43003.3575369,938
24 June 20213.37003.41003.37003.41003.3379188,504
23 June 20213.36003.39003.35003.38003.3085498,307
22 June 20213.36003.38003.30003.35003.27924,474,817
21 June 20213.44003.47003.33003.34003.2694848,250
18 June 20213.49003.50003.43003.43003.35751,455,688
17 June 20213.58003.58003.49003.49003.4162308,510
16 June 20213.54003.58003.51003.57003.4945496,002
15 June 20213.57003.59003.51003.54003.46512,133,719
14 June 20213.56003.60003.53003.59003.5141209,614
11 June 20213.62003.69003.52003.60003.52391,581,021
10 June 20213.45003.57003.45003.55003.4749488,872
09 June 20213.48003.48003.42003.45003.3770619,153
08 June 20213.48003.54003.43003.45003.37701,387,557
04 June 20213.58003.67003.57003.66003.5826182,708
03 June 20213.64003.67003.57003.57003.4945606,804
02 June 20213.58003.67003.58003.64003.5630265,038
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...