Australia markets open in 7 hours 48 minutes

SkyCity Entertainment Group Limited (SKC.NZ)

NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
1.7900-0.0800 (-4.28%)
At close: 04:59PM NZDT
Time period:
11 Dec 2022 - 11 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in NZDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Dec 20231.87001.87001.78001.79001.7900340,370
08 Dec 20231.87001.87001.78001.79001.7900340,370
07 Dec 20231.87001.87001.82001.87001.870056,297
06 Dec 20231.85001.86001.82001.86001.8600380,986
05 Dec 20231.90001.90001.81001.82001.8200359,113
04 Dec 20231.89001.91001.86001.88001.8800951,775
01 Dec 20231.81001.89001.81001.89001.8900291,709
30 Nov 20231.85001.86001.80001.85001.8500577,081
29 Nov 20231.84001.84001.80001.80001.8000367,793
28 Nov 20231.80001.82001.77001.82001.8200680,250
27 Nov 20231.75001.77001.74001.77001.770052,281
24 Nov 20231.75001.77001.71001.75001.7500189,345
23 Nov 20231.75001.75001.70001.73001.7300450,150
22 Nov 20231.70001.74001.66001.72001.72001,162,178
21 Nov 20231.71001.77001.70001.70001.70002,358,766
20 Nov 20231.75001.77001.72001.74001.74002,148,711
17 Nov 20231.77001.78001.74001.75001.75001,472,938
16 Nov 20231.84001.84001.77001.77001.7700559,025
15 Nov 20231.84001.87001.79001.82001.82001,422,346
14 Nov 20231.85001.88001.80001.82001.8200410,817
13 Nov 20231.93001.93001.85001.85001.8500241,153
10 Nov 20231.93001.93001.88001.89001.8900339,079
09 Nov 20231.95001.95001.90001.92001.9200313,183
08 Nov 20231.96001.96001.92001.95001.9500184,697
07 Nov 20231.94001.95001.93001.95001.9500353,092
06 Nov 20231.90001.95001.88001.94001.9400452,262
03 Nov 20231.87001.89001.86001.89001.8900108,677
02 Nov 20231.84001.87001.84001.86001.86002,375,307
01 Nov 20231.87001.88001.83001.83001.83001,114,607
31 Oct 20231.88001.88001.85001.87001.8700319,929
30 Oct 20231.89001.90001.85001.85001.8500174,237
27 Oct 20231.88001.94001.87001.90001.90001,678,448
26 Oct 20231.91001.91001.88001.88001.8800340,720
25 Oct 20231.97001.97001.90001.90001.9000536,434
24 Oct 20231.93001.97001.92001.94001.94002,391,950
20 Oct 20231.89001.92001.89001.92001.9200344,909
19 Oct 20231.90001.90001.88001.89001.8900203,934
18 Oct 20231.93001.95001.88001.90001.90001,223,558
17 Oct 20231.95001.96001.90001.91001.91001,655,431
16 Oct 20232.01002.01001.93001.95001.95002,921,455
13 Oct 20232.02002.02001.96002.00002.0000283,901
12 Oct 20232.02002.03002.00002.02002.0200204,440
11 Oct 20231.98002.03001.95002.02002.0200212,981
10 Oct 20231.95001.98001.94001.98001.9800533,699
09 Oct 20231.93001.94001.92001.94001.9400234,447
06 Oct 20231.91001.93001.89001.93001.9300403,404
05 Oct 20231.91001.92001.90001.90001.9000724,174
04 Oct 20231.91001.91001.89001.90001.9000439,905
03 Oct 20231.94001.95001.90001.90001.9000377,293
02 Oct 20231.93001.96001.93001.94001.9400322,424
29 Sept 20231.92001.95001.90001.93001.9300518,668
28 Sept 20231.92001.95001.90001.90001.9000312,549
27 Sept 20231.95001.95001.89001.90001.90001,494,039
26 Sept 20231.95001.96001.91001.91001.9100502,059
25 Sept 20231.95001.96001.90001.95001.9500330,056
22 Sept 20231.87001.93001.86001.93001.9300432,006
21 Sept 20231.91001.92001.88001.88001.8800517,964
20 Sept 20231.92001.92001.89001.89001.8900695,375
19 Sept 20231.96001.97001.90001.90001.90001,246,455
18 Sept 20232.02002.02001.96001.97001.970095,086
15 Sept 20231.95002.00001.94002.00002.0000897,851
14 Sept 20231.95001.98001.92001.94001.94001,206,384
13 Sept 20231.95001.97001.95001.96001.9600236,782
12 Sept 20231.98002.01001.95001.96001.9600311,960
11 Sept 20232.02002.03001.97001.98001.9800408,622
08 Sept 20232.00002.04002.00002.00002.0000214,436
07 Sept 20232.00002.02001.98002.00002.0000823,834
06 Sept 20230.06 Dividend
06 Sept 20232.04002.06002.02002.03001.9700369,519
05 Sept 20232.10002.15002.02002.02001.96031,793,447
04 Sept 20232.10002.10001.90002.02001.96034,890,464
01 Sept 20232.35002.38002.32002.33002.2611389,416
31 Aug 20232.26002.37002.26002.37002.3000927,946
30 Aug 20232.27002.27002.24002.26002.1932296,256
29 Aug 20232.27002.29002.26002.27002.2029352,141
28 Aug 20232.26002.28002.26002.28002.2126155,836
25 Aug 20232.30002.31002.26002.27002.2029218,953
24 Aug 20232.25002.33002.24002.33002.2611538,466
23 Aug 20232.25002.30002.22002.25002.1835209,655
22 Aug 20232.22002.25002.18002.24002.1738446,708
21 Aug 20232.27002.27002.22002.22002.1544255,301
18 Aug 20232.31002.33002.26002.27002.2029187,821
17 Aug 20232.32002.35002.31002.33002.26111,572,262
16 Aug 20232.30002.34002.30002.34002.2708602,877
15 Aug 20232.27002.31002.27002.31002.2417383,001
14 Aug 20232.30002.30002.24002.28002.2126377,025
11 Aug 20232.25002.30002.25002.28002.2126232,913
10 Aug 20232.30002.32002.26002.26002.1932568,706
09 Aug 20232.32002.32002.29002.32002.2514121,091
08 Aug 20232.31002.33002.29002.31002.2417543,165
07 Aug 20232.28002.31002.28002.30002.2320280,979
04 Aug 20232.28002.28002.26002.28002.2126194,398
03 Aug 20232.22002.25002.21002.24002.1738298,208
02 Aug 20232.24002.25002.21002.24002.1738257,859
01 Aug 20232.24002.26002.22002.23002.1641301,595
31 July 20232.22002.28002.22002.26002.1932446,415
28 July 20232.23002.23002.21002.21002.1447452,880
27 July 20232.24002.26002.21002.22002.1544824,603
26 July 20232.26002.26002.24002.24002.1738354,601
25 July 20232.28002.28002.24002.26002.1932488,373
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...