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
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Oct 2021 | 3.1300 | 3.1800 | 3.1200 | 3.1600 | 3.1600 | 445,237 |
| 18 Oct 2021 | 3.1500 | 3.1800 | 3.1200 | 3.1200 | 3.1200 | 575,830 |
| 15 Oct 2021 | 3.1800 | 3.2000 | 3.1300 | 3.1400 | 3.1400 | 541,616 |
| 14 Oct 2021 | 3.1300 | 3.1800 | 3.1200 | 3.1800 | 3.1800 | 111,465 |
| 13 Oct 2021 | 3.1300 | 3.1600 | 3.1100 | 3.1300 | 3.1300 | 546,234 |
| 12 Oct 2021 | 3.1700 | 3.1900 | 3.1100 | 3.1200 | 3.1200 | 695,953 |
| 11 Oct 2021 | 3.3000 | 3.3100 | 3.1600 | 3.1600 | 3.1600 | 429,854 |
| 08 Oct 2021 | 3.3000 | 3.3100 | 3.2700 | 3.3000 | 3.3000 | 514,884 |
| 07 Oct 2021 | 3.2500 | 3.2900 | 3.2500 | 3.2900 | 3.2900 | 1,121,739 |
| 06 Oct 2021 | 3.2500 | 3.2700 | 3.2200 | 3.2500 | 3.2500 | 420,599 |
| 05 Oct 2021 | 3.2800 | 3.2800 | 3.2200 | 3.2700 | 3.2700 | 358,976 |
| 04 Oct 2021 | 3.2300 | 3.2900 | 3.2100 | 3.2900 | 3.2900 | 432,153 |
| 01 Oct 2021 | 3.2000 | 3.2300 | 3.1800 | 3.2200 | 3.2200 | 349,172 |
| 30 Sept 2021 | 3.1500 | 3.2300 | 3.1500 | 3.2000 | 3.2000 | 558,353 |
| 29 Sept 2021 | 3.1800 | 3.1800 | 3.1500 | 3.1500 | 3.1500 | 143,713 |
| 28 Sept 2021 | 3.2100 | 3.2500 | 3.1900 | 3.1900 | 3.1900 | 768,304 |
| 27 Sept 2021 | 3.2400 | 3.2400 | 3.2100 | 3.2300 | 3.2300 | 408,943 |
| 24 Sept 2021 | 3.2200 | 3.2500 | 3.2100 | 3.2400 | 3.2400 | 279,448 |
| 23 Sept 2021 | 3.2200 | 3.2400 | 3.2000 | 3.2200 | 3.2200 | 461,558 |
| 22 Sept 2021 | 3.2300 | 3.2500 | 3.2100 | 3.2200 | 3.2200 | 166,725 |
| 21 Sept 2021 | 3.2000 | 3.2600 | 3.1800 | 3.2300 | 3.2300 | 347,465 |
| 20 Sept 2021 | 3.2900 | 3.2900 | 3.2100 | 3.2300 | 3.2300 | 197,533 |
| 17 Sept 2021 | 3.2100 | 3.3100 | 3.2100 | 3.3100 | 3.3100 | 999,038 |
| 16 Sept 2021 | 3.2400 | 3.2800 | 3.1800 | 3.2100 | 3.2100 | 751,730 |
| 16 Sept 2021 | 0.07 Dividend | |||||
| 15 Sept 2021 | 3.3200 | 3.3200 | 3.2700 | 3.3100 | 3.2400 | 1,098,095 |
| 14 Sept 2021 | 3.3300 | 3.3300 | 3.2900 | 3.3200 | 3.2498 | 759,849 |
| 13 Sept 2021 | 3.2800 | 3.3500 | 3.2700 | 3.3400 | 3.2694 | 328,800 |
| 10 Sept 2021 | 3.3300 | 3.3400 | 3.2800 | 3.2800 | 3.2106 | 496,431 |
| 09 Sept 2021 | 3.4100 | 3.4200 | 3.3200 | 3.3200 | 3.2498 | 2,457,089 |
| 08 Sept 2021 | 3.4000 | 3.4100 | 3.3700 | 3.4000 | 3.3281 | 1,171,400 |
| 07 Sept 2021 | 3.3400 | 3.4000 | 3.3400 | 3.3900 | 3.3183 | 774,700 |
| 06 Sept 2021 | 3.3700 | 3.3700 | 3.3400 | 3.3400 | 3.2694 | 258,827 |
| 03 Sept 2021 | 3.3500 | 3.3800 | 3.3200 | 3.3700 | 3.2987 | 887,474 |
| 02 Sept 2021 | 3.3200 | 3.3500 | 3.3100 | 3.3200 | 3.2498 | 201,818 |
| 01 Sept 2021 | 3.2600 | 3.3300 | 3.2600 | 3.3200 | 3.2498 | 524,284 |
| 31 Aug 2021 | 3.2800 | 3.3200 | 3.2500 | 3.2600 | 3.1911 | 1,222,186 |
| 30 Aug 2021 | 3.3300 | 3.3300 | 3.2500 | 3.3000 | 3.2302 | 418,293 |
| 27 Aug 2021 | 3.2500 | 3.3300 | 3.2000 | 3.3300 | 3.2596 | 702,710 |
| 26 Aug 2021 | 3.2900 | 3.3500 | 3.2500 | 3.2700 | 3.2008 | 750,780 |
| 25 Aug 2021 | 3.1500 | 3.2900 | 3.1400 | 3.2900 | 3.2204 | 591,517 |
| 24 Aug 2021 | 3.0400 | 3.1200 | 3.0400 | 3.1000 | 3.0344 | 355,827 |
| 23 Aug 2021 | 3.0400 | 3.0800 | 3.0300 | 3.0300 | 2.9659 | 327,132 |
| 20 Aug 2021 | 3.0800 | 3.0900 | 3.0400 | 3.0400 | 2.9757 | 946,569 |
| 19 Aug 2021 | 3.1000 | 3.1400 | 3.0600 | 3.0700 | 3.0051 | 1,536,780 |
| 18 Aug 2021 | 3.0600 | 3.1700 | 3.0400 | 3.1100 | 3.0442 | 964,030 |
| 17 Aug 2021 | 3.1800 | 3.2300 | 3.0300 | 3.1000 | 3.0344 | 991,297 |
| 16 Aug 2021 | 3.2300 | 3.2400 | 3.1900 | 3.2000 | 3.1323 | 223,435 |
| 13 Aug 2021 | 3.1300 | 3.2300 | 3.1300 | 3.2000 | 3.1323 | 3,132,573 |
| 12 Aug 2021 | 3.1300 | 3.1600 | 3.1100 | 3.1300 | 3.0638 | 590,688 |
| 11 Aug 2021 | 3.1800 | 3.2300 | 3.1400 | 3.1400 | 3.0736 | 1,592,854 |
| 10 Aug 2021 | 3.1600 | 3.2000 | 3.1500 | 3.1600 | 3.0932 | 1,125,857 |
| 09 Aug 2021 | 3.2000 | 3.2200 | 3.1500 | 3.1500 | 3.0834 | 567,444 |
| 06 Aug 2021 | 3.2000 | 3.2100 | 3.1800 | 3.2000 | 3.1323 | 1,461,839 |
| 05 Aug 2021 | 3.1600 | 3.2100 | 3.1500 | 3.2000 | 3.1323 | 251,499 |
| 04 Aug 2021 | 3.1800 | 3.2000 | 3.1500 | 3.1700 | 3.1030 | 273,308 |
| 03 Aug 2021 | 3.2300 | 3.2300 | 3.1900 | 3.1900 | 3.1225 | 476,696 |
| 02 Aug 2021 | 3.2100 | 3.2400 | 3.2000 | 3.2300 | 3.1617 | 179,602 |
| 30 July 2021 | 3.2900 | 3.2900 | 3.2000 | 3.2200 | 3.1519 | 952,167 |
| 29 July 2021 | 3.2600 | 3.3200 | 3.2300 | 3.2900 | 3.2204 | 1,173,188 |
| 28 July 2021 | 3.2000 | 3.2700 | 3.2000 | 3.2700 | 3.2008 | 969,611 |
| 27 July 2021 | 3.1500 | 3.2000 | 3.1300 | 3.1700 | 3.1030 | 845,378 |
| 26 July 2021 | 3.2300 | 3.2300 | 3.1500 | 3.1500 | 3.0834 | 519,712 |
| 23 July 2021 | 3.2800 | 3.2900 | 3.2200 | 3.2300 | 3.1617 | 182,674 |
| 22 July 2021 | 3.2300 | 3.2800 | 3.2200 | 3.2800 | 3.2106 | 523,575 |
| 21 July 2021 | 3.1800 | 3.2600 | 3.1800 | 3.2200 | 3.1519 | 2,506,539 |
| 20 July 2021 | 3.3000 | 3.3000 | 3.1800 | 3.1800 | 3.1127 | 517,183 |
| 19 July 2021 | 3.3900 | 3.3900 | 3.3000 | 3.3000 | 3.2302 | 578,880 |
| 16 July 2021 | 3.3600 | 3.4000 | 3.3500 | 3.4000 | 3.3281 | 268,850 |
| 15 July 2021 | 3.4100 | 3.4200 | 3.3600 | 3.3700 | 3.2987 | 333,383 |
| 14 July 2021 | 3.4100 | 3.4400 | 3.4000 | 3.4200 | 3.3477 | 318,856 |
| 13 July 2021 | 3.3900 | 3.4300 | 3.3900 | 3.4200 | 3.3477 | 263,219 |
| 12 July 2021 | 3.3900 | 3.4300 | 3.3900 | 3.3900 | 3.3183 | 175,979 |
| 09 July 2021 | 3.4100 | 3.4400 | 3.3700 | 3.4100 | 3.3379 | 368,684 |
| 08 July 2021 | 3.4500 | 3.4700 | 3.4100 | 3.4500 | 3.3770 | 855,253 |
| 07 July 2021 | 3.4600 | 3.4600 | 3.4100 | 3.4400 | 3.3673 | 136,224 |
| 06 July 2021 | 3.4300 | 3.4600 | 3.4300 | 3.4600 | 3.3868 | 227,229 |
| 05 July 2021 | 3.4100 | 3.4400 | 3.4000 | 3.4400 | 3.3673 | 363,184 |
| 02 July 2021 | 3.4500 | 3.4600 | 3.4000 | 3.4100 | 3.3379 | 1,478,828 |
| 01 July 2021 | 3.4400 | 3.4900 | 3.4400 | 3.4500 | 3.3770 | 1,376,189 |
| 30 June 2021 | 3.4400 | 3.5200 | 3.4300 | 3.5100 | 3.4358 | 896,361 |
| 29 June 2021 | 3.4000 | 3.4300 | 3.3600 | 3.4300 | 3.3575 | 160,811 |
| 28 June 2021 | 3.4200 | 3.4500 | 3.3800 | 3.3800 | 3.3085 | 335,081 |
| 25 June 2021 | 3.3800 | 3.4500 | 3.3800 | 3.4300 | 3.3575 | 369,938 |
| 24 June 2021 | 3.3700 | 3.4100 | 3.3700 | 3.4100 | 3.3379 | 188,504 |
| 23 June 2021 | 3.3600 | 3.3900 | 3.3500 | 3.3800 | 3.3085 | 498,307 |
| 22 June 2021 | 3.3600 | 3.3800 | 3.3000 | 3.3500 | 3.2792 | 4,474,817 |
| 21 June 2021 | 3.4400 | 3.4700 | 3.3300 | 3.3400 | 3.2694 | 848,250 |
| 18 June 2021 | 3.4900 | 3.5000 | 3.4300 | 3.4300 | 3.3575 | 1,455,688 |
| 17 June 2021 | 3.5800 | 3.5800 | 3.4900 | 3.4900 | 3.4162 | 308,510 |
| 16 June 2021 | 3.5400 | 3.5800 | 3.5100 | 3.5700 | 3.4945 | 496,002 |
| 15 June 2021 | 3.5700 | 3.5900 | 3.5100 | 3.5400 | 3.4651 | 2,133,719 |
| 14 June 2021 | 3.5600 | 3.6000 | 3.5300 | 3.5900 | 3.5141 | 209,614 |
| 11 June 2021 | 3.6200 | 3.6900 | 3.5200 | 3.6000 | 3.5239 | 1,581,021 |
| 10 June 2021 | 3.4500 | 3.5700 | 3.4500 | 3.5500 | 3.4749 | 488,872 |
| 09 June 2021 | 3.4800 | 3.4800 | 3.4200 | 3.4500 | 3.3770 | 619,153 |
| 08 June 2021 | 3.4800 | 3.5400 | 3.4300 | 3.4500 | 3.3770 | 1,387,557 |
| 04 June 2021 | 3.5800 | 3.6700 | 3.5700 | 3.6600 | 3.5826 | 182,708 |
| 03 June 2021 | 3.6400 | 3.6700 | 3.5700 | 3.5700 | 3.4945 | 606,804 |
| 02 June 2021 | 3.5800 | 3.6700 | 3.5800 | 3.6400 | 3.5630 | 265,038 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
