SkyCity Entertainment Group Limited (SKC.NZ)
NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
As of 12:30PM NZDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in NZD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Jan 2022 | 2.8800 | 2.8800 | 2.8300 | 2.8600 | 2.8600 | 23,152 |
| 24 Jan 2022 | 2.9000 | 2.9000 | 2.8200 | 2.8800 | 2.8800 | 237,376 |
| 21 Jan 2022 | 2.9400 | 2.9500 | 2.9100 | 2.9100 | 2.9100 | 121,185 |
| 20 Jan 2022 | 3.0200 | 3.0200 | 2.9500 | 2.9600 | 2.9600 | 87,047 |
| 19 Jan 2022 | 2.9800 | 3.0300 | 2.9100 | 3.0300 | 3.0300 | 211,575 |
| 18 Jan 2022 | 2.9500 | 2.9800 | 2.9400 | 2.9800 | 2.9800 | 209,729 |
| 17 Jan 2022 | 2.9200 | 2.9500 | 2.9000 | 2.9500 | 2.9500 | 556,341 |
| 14 Jan 2022 | 2.9600 | 2.9600 | 2.9000 | 2.9000 | 2.9000 | 644,782 |
| 13 Jan 2022 | 2.9100 | 2.9700 | 2.9100 | 2.9500 | 2.9500 | 497,361 |
| 12 Jan 2022 | 2.9300 | 2.9700 | 2.9100 | 2.9100 | 2.9100 | 289,522 |
| 11 Jan 2022 | 2.9800 | 2.9800 | 2.9200 | 2.9200 | 2.9200 | 572,525 |
| 10 Jan 2022 | 3.0200 | 3.0200 | 2.9600 | 2.9800 | 2.9800 | 257,889 |
| 07 Jan 2022 | 3.0600 | 3.0800 | 3.0100 | 3.0100 | 3.0100 | 478,100 |
| 06 Jan 2022 | 3.1500 | 3.1500 | 3.0300 | 3.0400 | 3.0400 | 317,186 |
| 05 Jan 2022 | 3.1400 | 3.1600 | 3.1100 | 3.1600 | 3.1600 | 310,164 |
| 31 Dec 2021 | 3.1000 | 3.1400 | 3.0800 | 3.1200 | 3.1200 | 199,343 |
| 30 Dec 2021 | 3.0600 | 3.1100 | 3.0600 | 3.0800 | 3.0800 | 141,703 |
| 29 Dec 2021 | 3.0700 | 3.1500 | 3.0700 | 3.0800 | 3.0800 | 383,330 |
| 24 Dec 2021 | 3.0800 | 3.0800 | 3.0500 | 3.0600 | 3.0600 | 53,277 |
| 23 Dec 2021 | 3.0100 | 3.0900 | 3.0000 | 3.0700 | 3.0700 | 412,945 |
| 22 Dec 2021 | 3.0000 | 3.0200 | 2.9800 | 2.9900 | 2.9900 | 382,202 |
| 21 Dec 2021 | 2.9900 | 3.0200 | 2.9800 | 2.9900 | 2.9900 | 708,696 |
| 20 Dec 2021 | 3.0900 | 3.0900 | 2.9800 | 3.0100 | 3.0100 | 192,440 |
| 17 Dec 2021 | 3.0700 | 3.0800 | 3.0400 | 3.0800 | 3.0800 | 663,566 |
| 16 Dec 2021 | 3.0500 | 3.0600 | 3.0200 | 3.0400 | 3.0400 | 582,376 |
| 15 Dec 2021 | 3.0900 | 3.1000 | 3.0300 | 3.0300 | 3.0300 | 524,851 |
| 14 Dec 2021 | 3.1600 | 3.1700 | 3.0600 | 3.0700 | 3.0700 | 525,119 |
| 13 Dec 2021 | 3.1900 | 3.1900 | 3.1300 | 3.1700 | 3.1700 | 438,003 |
| 10 Dec 2021 | 3.2000 | 3.2100 | 3.1300 | 3.1900 | 3.1900 | 273,945 |
| 09 Dec 2021 | 3.1900 | 3.2000 | 3.1600 | 3.2000 | 3.2000 | 1,307,153 |
| 08 Dec 2021 | 3.1200 | 3.1900 | 3.1200 | 3.1900 | 3.1900 | 985,673 |
| 07 Dec 2021 | 3.0400 | 3.1300 | 3.0300 | 3.1200 | 3.1200 | 720,499 |
| 06 Dec 2021 | 3.0000 | 3.0400 | 2.9600 | 3.0200 | 3.0200 | 510,858 |
| 03 Dec 2021 | 3.0000 | 3.0400 | 2.9700 | 2.9900 | 2.9900 | 447,091 |
| 02 Dec 2021 | 3.0400 | 3.0400 | 2.9500 | 2.9900 | 2.9900 | 500,777 |
| 01 Dec 2021 | 3.0000 | 3.0500 | 3.0000 | 3.0200 | 3.0200 | 1,565,040 |
| 30 Nov 2021 | 3.0200 | 3.0900 | 3.0000 | 3.0000 | 3.0000 | 3,313,528 |
| 29 Nov 2021 | 3.0400 | 3.0500 | 3.0100 | 3.0200 | 3.0200 | 276,242 |
| 26 Nov 2021 | 3.0900 | 3.1000 | 3.0700 | 3.1000 | 3.1000 | 393,633 |
| 25 Nov 2021 | 3.1100 | 3.1200 | 3.0500 | 3.0700 | 3.0700 | 1,017,731 |
| 24 Nov 2021 | 3.1500 | 3.1700 | 3.1000 | 3.1000 | 3.1000 | 815,530 |
| 23 Nov 2021 | 3.1800 | 3.1900 | 3.1500 | 3.1500 | 3.1500 | 429,069 |
| 22 Nov 2021 | 3.2000 | 3.2200 | 3.1800 | 3.1800 | 3.1800 | 96,914 |
| 19 Nov 2021 | 3.1900 | 3.2700 | 3.1800 | 3.2200 | 3.2200 | 1,011,014 |
| 18 Nov 2021 | 3.2000 | 3.2000 | 3.1600 | 3.1700 | 3.1700 | 227,954 |
| 17 Nov 2021 | 3.1900 | 3.2100 | 3.1900 | 3.2000 | 3.2000 | 372,813 |
| 16 Nov 2021 | 3.1700 | 3.1900 | 3.1400 | 3.1900 | 3.1900 | 377,150 |
| 15 Nov 2021 | 3.1800 | 3.1900 | 3.1500 | 3.1500 | 3.1500 | 292,709 |
| 12 Nov 2021 | 3.1600 | 3.1800 | 3.1600 | 3.1800 | 3.1800 | 318,807 |
| 11 Nov 2021 | 3.2200 | 3.2200 | 3.1500 | 3.1700 | 3.1700 | 230,272 |
| 10 Nov 2021 | 3.2400 | 3.2400 | 3.2000 | 3.2200 | 3.2200 | 513,308 |
| 09 Nov 2021 | 3.1600 | 3.2500 | 3.1500 | 3.2500 | 3.2500 | 973,092 |
| 08 Nov 2021 | 3.1600 | 3.1900 | 3.1400 | 3.1500 | 3.1500 | 258,196 |
| 05 Nov 2021 | 3.1900 | 3.2000 | 3.1600 | 3.1700 | 3.1700 | 398,611 |
| 04 Nov 2021 | 3.1800 | 3.2200 | 3.1600 | 3.1900 | 3.1900 | 318,795 |
| 03 Nov 2021 | 3.1800 | 3.2100 | 3.1500 | 3.1700 | 3.1700 | 445,779 |
| 02 Nov 2021 | 3.1700 | 3.2000 | 3.1500 | 3.1800 | 3.1800 | 360,653 |
| 01 Nov 2021 | 3.2200 | 3.2200 | 3.1500 | 3.1800 | 3.1800 | 481,014 |
| 29 Oct 2021 | 3.2000 | 3.2000 | 3.1600 | 3.2000 | 3.2000 | 623,249 |
| 28 Oct 2021 | 3.2300 | 3.2400 | 3.1900 | 3.2000 | 3.2000 | 185,369 |
| 27 Oct 2021 | 3.2000 | 3.2200 | 3.1700 | 3.2100 | 3.2100 | 348,955 |
| 26 Oct 2021 | 3.1500 | 3.2200 | 3.1500 | 3.2100 | 3.2100 | 295,477 |
| 22 Oct 2021 | 3.2200 | 3.2200 | 3.1300 | 3.1400 | 3.1400 | 305,269 |
| 21 Oct 2021 | 3.2200 | 3.2800 | 3.1700 | 3.2100 | 3.2100 | 318,950 |
| 20 Oct 2021 | 3.1600 | 3.2300 | 3.1600 | 3.2300 | 3.2300 | 307,555 |
| 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 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
