Australia markets open in 9 hours 15 minutes

SkyCity Entertainment Group Limited (SKC.NZ)

NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
2.86000.0000 (0.00%)
At close: 05:00PM NZST
Time period:
09 Aug 2021 - 09 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in NZDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Aug 20222.86002.88002.84002.86002.8600637,192
08 Aug 20222.86002.88002.84002.86002.8600637,192
05 Aug 20222.86002.89002.85002.86002.8600936,875
04 Aug 20222.85002.88002.82002.87002.87001,219,425
03 Aug 20222.74002.82002.74002.82002.8200318,578
02 Aug 20222.73002.77002.71002.77002.7700171,813
01 Aug 20222.77002.80002.73002.78002.7800184,210
29 July 20222.74002.77002.71002.77002.7700399,367
28 July 20222.70002.74002.70002.71002.7100767,462
27 July 20222.72002.72002.69002.70002.7000791,169
26 July 20222.68002.70002.67002.68002.6800743,491
25 July 20222.75002.75002.67002.70002.7000225,697
22 July 20222.74002.76002.69002.69002.6900355,785
21 July 20222.74002.74002.70002.74002.7400168,124
20 July 20222.70002.73002.69002.69002.6900507,893
19 July 20222.72002.73002.67002.71002.7100295,525
18 July 20222.68002.72002.67002.72002.7200135,743
15 July 20222.68002.69002.66002.67002.6700265,616
14 July 20222.59002.73002.59002.68002.6800713,913
13 July 20222.61002.64002.58002.64002.6400779,946
12 July 20222.60002.61002.53002.60002.6000674,345
11 July 20222.62002.65002.47002.57002.5700584,058
08 July 20222.79002.80002.58002.58002.58001,481,889
07 July 20222.70002.77002.69002.75002.75004,678,424
06 July 20222.83002.83002.70002.72002.72001,393,686
05 July 20222.80002.83002.76002.78002.7800489,356
04 July 20222.92002.92002.79002.81002.8100235,049
01 July 20222.87002.98002.87002.93002.9300795,763
30 June 20222.94002.94002.88002.91002.9100985,254
29 June 20222.83002.95002.80002.95002.9500221,271
28 June 20222.82002.86002.80002.84002.8400388,494
27 June 20222.75002.82002.75002.82002.8200692,662
23 June 20222.71002.75002.70002.75002.7500589,514
22 June 20222.72002.76002.72002.74002.7400699,903
21 June 20222.70002.74002.70002.74002.7400185,956
20 June 20222.74002.74002.70002.72002.7200186,359
17 June 20222.70002.74002.67002.71002.7100851,836
16 June 20222.71002.78002.70002.73002.73002,017,078
15 June 20222.75002.80002.69002.77002.77002,262,569
14 June 20222.77002.78002.71002.78002.78004,211,050
13 June 20222.82002.83002.78002.79002.7900309,749
10 June 20222.84002.87002.78002.87002.87002,008,479
09 June 20222.73002.84002.73002.84002.8400384,963
08 June 20222.73002.76002.73002.75002.7500642,218
07 June 20222.76002.76002.72002.72002.7200610,611
03 June 20222.73002.76002.72002.74002.7400147,953
02 June 20222.69002.72002.64002.72002.7200286,596
01 June 20222.67002.69002.64002.67002.6700255,927
31 May 20222.70002.72002.62002.62002.62001,943,767
30 May 20222.72002.73002.67002.69002.6900265,029
27 May 20222.67002.72002.67002.71002.7100435,821
26 May 20222.72002.75002.67002.67002.6700846,704
25 May 20222.72002.74002.69002.72002.7200769,014
24 May 20222.78002.78002.72002.72002.72001,157,362
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...