Australia markets close in 3 hours 16 minutes

SkyCity Entertainment Group Limited (SKC.NZ)

NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
2.7600-0.0300 (-1.08%)
As of 02:13PM NZDT. Market open.
Time period:
28 Nov 2021 - 28 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in NZDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Nov 20222.78002.78002.76002.76002.760022,209
25 Nov 20222.76002.80002.75002.79002.7900541,502
24 Nov 20222.80002.80002.76002.76002.7600600,090
23 Nov 20222.80002.81002.78002.80002.8000554,494
22 Nov 20222.83002.84002.80002.84002.8400526,204
21 Nov 20222.81002.83002.80002.82002.820095,172
18 Nov 20222.81002.86002.81002.83002.8300249,923
17 Nov 20222.90002.90002.81002.84002.8400292,032
16 Nov 20222.85002.92002.83002.89002.8900816,914
15 Nov 20222.87002.87002.82002.86002.8600522,638
14 Nov 20222.86002.88002.81002.88002.8800131,699
11 Nov 20222.83002.88002.80002.88002.88002,982,506
10 Nov 20222.77002.82002.76002.79002.790098,909
09 Nov 20222.79002.82002.76002.79002.7900326,775
08 Nov 20222.81002.83002.75002.75002.7500207,973
07 Nov 20222.77002.84002.77002.81002.8100160,262
04 Nov 20222.80002.82002.74002.82002.8200184,596
03 Nov 20222.83002.83002.79002.80002.8000240,449
02 Nov 20222.88002.88002.85002.86002.8600195,752
01 Nov 20222.83002.90002.83002.89002.8900246,882
31 Oct 20222.78002.90002.78002.90002.90001,216,333
28 Oct 20222.70002.81002.70002.79002.79001,160,947
27 Oct 20222.68002.70002.66002.70002.70001,612,768
26 Oct 20222.72002.72002.70002.71002.71001,830,824
25 Oct 20222.65002.72002.65002.71002.7100347,038
21 Oct 20222.65002.66002.63002.65002.6500102,751
20 Oct 20222.72002.72002.63002.63002.6300548,239
19 Oct 20222.70002.73002.69002.70002.7000305,100
18 Oct 20222.63002.73002.63002.70002.7000240,610
17 Oct 20222.70002.70002.63002.63002.6300270,691
14 Oct 20222.68002.69002.63002.69002.6900213,757
13 Oct 20222.62002.72002.62002.68002.6800115,402
12 Oct 20222.73002.73002.63002.64002.6400277,016
11 Oct 20222.74002.74002.71002.73002.7300184,306
10 Oct 20222.72002.77002.71002.74002.7400109,493
07 Oct 20222.77002.79002.75002.77002.7700126,572
06 Oct 20222.74002.82002.74002.77002.7700758,817
05 Oct 20222.78002.81002.76002.80002.8000227,390
04 Oct 20222.80002.80002.70002.75002.7500587,201
03 Oct 20222.70002.72002.70002.70002.7000144,649
30 Sept 20222.76002.76002.66002.71002.7100573,981
29 Sept 20222.70002.78002.70002.76002.7600430,638
28 Sept 20222.72002.76002.67002.67002.6700982,065
27 Sept 20222.84002.84002.72002.72002.7200372,466
23 Sept 20222.85002.85002.84002.85002.8500138,638
22 Sept 20222.86002.86002.84002.85002.850097,750
21 Sept 20222.87002.87002.84002.85002.8500198,386
20 Sept 20222.83002.86002.83002.86002.8600477,260
19 Sept 20222.86002.86002.83002.83002.8300323,764
16 Sept 20222.86002.89002.84002.86002.86001,593,193
15 Sept 20222.89002.90002.85002.89002.8900118,429
14 Sept 20222.85002.90002.81002.88002.8800480,242
13 Sept 20222.89002.89002.86002.86002.8600304,032
12 Sept 20222.82002.88002.82002.86002.8600937,310
09 Sept 20222.79002.83002.75002.82002.8200370,318
08 Sept 20222.77002.81002.75002.79002.7900237,768
07 Sept 20222.83002.83002.72002.74002.7400585,218
06 Sept 20222.80002.84002.80002.83002.83001,148,892
05 Sept 20222.81002.83002.79002.81002.8100718,673
02 Sept 20222.85002.88002.82002.85002.850080,528
01 Sept 20222.86002.88002.81002.85002.85001,074,950
31 Aug 20222.88002.89002.84002.85002.8500966,049
30 Aug 20222.88002.95002.88002.92002.9200624,362
29 Aug 20222.92002.92002.87002.88002.8800482,172
26 Aug 20222.92002.95002.86002.95002.95001,181,762
25 Aug 20222.90002.96002.90002.92002.92001,106,737
24 Aug 20222.89002.96002.86002.96002.9600747,527
23 Aug 20222.93002.93002.86002.90002.9000215,281
22 Aug 20222.85002.93002.85002.93002.9300909,911
19 Aug 20222.87002.92002.86002.92002.9200529,392
18 Aug 20222.90002.92002.86002.87002.8700590,101
17 Aug 20222.89002.91002.87002.89002.8900171,502
16 Aug 20222.90002.91002.87002.89002.8900233,969
15 Aug 20222.93002.93002.87002.88002.8800109,643
12 Aug 20222.87002.90002.86002.90002.9000374,712
11 Aug 20222.92002.93002.90002.90002.9000614,280
10 Aug 20222.86002.92002.86002.91002.9100712,851
09 Aug 20222.85002.89002.85002.88002.8800464,833
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...