Australia markets close in 5 hours 22 minutes

SkyCity Entertainment Group Limited (SKC.NZ)

NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
2.8600-0.0200 (-0.69%)
As of 12:30PM NZDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in NZD
DateOpenHighLowClose*Adj. close**Volume
25 Jan 20222.88002.88002.83002.86002.860023,152
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
23 Dec 20213.01003.09003.00003.07003.0700412,945
22 Dec 20213.00003.02002.98002.99002.9900382,202
21 Dec 20212.99003.02002.98002.99002.9900708,696
20 Dec 20213.09003.09002.98003.01003.0100192,440
17 Dec 20213.07003.08003.04003.08003.0800663,566
16 Dec 20213.05003.06003.02003.04003.0400582,376
15 Dec 20213.09003.10003.03003.03003.0300524,851
14 Dec 20213.16003.17003.06003.07003.0700525,119
13 Dec 20213.19003.19003.13003.17003.1700438,003
10 Dec 20213.20003.21003.13003.19003.1900273,945
09 Dec 20213.19003.20003.16003.20003.20001,307,153
08 Dec 20213.12003.19003.12003.19003.1900985,673
07 Dec 20213.04003.13003.03003.12003.1200720,499
06 Dec 20213.00003.04002.96003.02003.0200510,858
03 Dec 20213.00003.04002.97002.99002.9900447,091
02 Dec 20213.04003.04002.95002.99002.9900500,777
01 Dec 20213.00003.05003.00003.02003.02001,565,040
30 Nov 20213.02003.09003.00003.00003.00003,313,528
29 Nov 20213.04003.05003.01003.02003.0200276,242
26 Nov 20213.09003.10003.07003.10003.1000393,633
25 Nov 20213.11003.12003.05003.07003.07001,017,731
24 Nov 20213.15003.17003.10003.10003.1000815,530
23 Nov 20213.18003.19003.15003.15003.1500429,069
22 Nov 20213.20003.22003.18003.18003.180096,914
19 Nov 20213.19003.27003.18003.22003.22001,011,014
18 Nov 20213.20003.20003.16003.17003.1700227,954
17 Nov 20213.19003.21003.19003.20003.2000372,813
16 Nov 20213.17003.19003.14003.19003.1900377,150
15 Nov 20213.18003.19003.15003.15003.1500292,709
12 Nov 20213.16003.18003.16003.18003.1800318,807
11 Nov 20213.22003.22003.15003.17003.1700230,272
10 Nov 20213.24003.24003.20003.22003.2200513,308
09 Nov 20213.16003.25003.15003.25003.2500973,092
08 Nov 20213.16003.19003.14003.15003.1500258,196
05 Nov 20213.19003.20003.16003.17003.1700398,611
04 Nov 20213.18003.22003.16003.19003.1900318,795
03 Nov 20213.18003.21003.15003.17003.1700445,779
02 Nov 20213.17003.20003.15003.18003.1800360,653
01 Nov 20213.22003.22003.15003.18003.1800481,014
29 Oct 20213.20003.20003.16003.20003.2000623,249
28 Oct 20213.23003.24003.19003.20003.2000185,369
27 Oct 20213.20003.22003.17003.21003.2100348,955
26 Oct 20213.15003.22003.15003.21003.2100295,477
22 Oct 20213.22003.22003.13003.14003.1400305,269
21 Oct 20213.22003.28003.17003.21003.2100318,950
20 Oct 20213.16003.23003.16003.23003.2300307,555
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...