Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

SkyCity Entertainment Group Limited (SKC.NZ)

NZSE - NZSE Delayed Price. Currency in NZD
2.5700-0.0300 (-1.15%)
At close: 05:00PM NZDT
Advertisement
Advertisement
Time Period:
Feb 04, 2022 - Feb 04, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in NZDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 03, 20232.60002.60002.55002.57002.5700116,718
Feb 02, 20232.52002.60002.52002.60002.6000320,650
Feb 01, 2023------
Jan 31, 20232.50002.53002.50002.51002.5100390,466
Jan 30, 20232.53002.53002.50002.50002.500044,054
Jan 27, 20232.52002.54002.51002.51002.5100429,450
Jan 26, 20232.52002.53002.50002.52002.52001,354,535
Jan 25, 20232.53002.57002.51002.51002.5100279,168
Jan 24, 20232.54002.61002.52002.55002.5500213,682
Jan 23, 20232.54002.57002.52002.55002.5500179,125
Jan 20, 20232.52002.58002.52002.54002.5400175,969
Jan 19, 20232.52002.58002.52002.53002.53001,454,843
Jan 18, 20232.53002.60002.53002.53002.53001,811,851
Jan 17, 20232.62002.62002.52002.53002.5300123,536
Jan 16, 20232.61002.62002.58002.58002.58001,343,501
Jan 13, 20232.62002.64002.57002.61002.6100144,105
Jan 12, 20232.61002.65002.60002.62002.6200189,319
Jan 11, 20232.56002.62002.55002.61002.6100184,160
Jan 10, 20232.55002.56002.48002.56002.5600186,620
Jan 09, 20232.49002.52002.48002.52002.5200202,171
Jan 06, 20232.44002.49002.44002.49002.490083,795
Jan 05, 20232.41002.46002.41002.44002.44001,007,587
Jan 04, 20232.37002.48002.37002.43002.4300245,751
Dec 30, 20222.39002.43002.37002.37002.3700115,659
Dec 29, 20222.40002.41002.38002.38002.3800133,723
Dec 28, 20222.41002.42002.38002.41002.4100103,176
Dec 23, 20222.42002.42002.40002.41002.410051,765
Dec 22, 20222.41002.46002.40002.42002.4200360,995
Dec 21, 20222.43002.44002.35002.42002.4200829,631
Dec 20, 20222.52002.52002.43002.43002.4300609,134
Dec 19, 20222.62002.62002.50002.53002.53001,033,958
Dec 16, 20222.60002.60002.55002.58002.58001,495,163
Dec 15, 20222.62002.63002.58002.58002.5800213,718
Dec 14, 20222.64002.64002.59002.59002.5900220,607
Dec 13, 20222.58002.62002.58002.60002.6000624,502
Dec 12, 20222.65002.66002.59002.59002.5900342,235
Dec 09, 20222.63002.67002.63002.66002.6600414,534
Dec 08, 20222.69002.69002.63002.64002.6400663,023
Dec 07, 20222.70002.71002.60002.69002.6900538,004
Dec 06, 20222.78002.78002.72002.72002.7200517,224
Dec 05, 20222.76002.78002.75002.76002.7600290,642
Dec 02, 20222.77002.78002.76002.77002.7700165,843
Dec 01, 20222.78002.82002.78002.79002.7900318,726
Nov 30, 20222.81002.87002.76002.76002.76001,001,405
Nov 29, 20222.78002.84002.78002.81002.8100242,540
Nov 28, 20222.78002.79002.76002.79002.7900158,385
Nov 25, 20222.76002.80002.75002.79002.7900541,502
Nov 24, 20222.80002.80002.76002.76002.7600600,090
Nov 23, 20222.80002.81002.78002.80002.8000554,494
Nov 22, 20222.83002.84002.80002.84002.8400526,204
Nov 21, 20222.81002.83002.80002.82002.820095,172
Nov 18, 20222.81002.86002.81002.83002.8300249,923
Nov 17, 20222.90002.90002.81002.84002.8400292,032
Nov 16, 20222.85002.92002.83002.89002.8900816,914
Nov 15, 20222.87002.87002.82002.86002.8600522,638
Nov 14, 20222.86002.88002.81002.88002.8800131,699
Nov 11, 20222.83002.88002.80002.88002.88002,982,506
Nov 10, 20222.77002.82002.76002.79002.790098,909
Nov 09, 20222.79002.82002.76002.79002.7900326,775
Nov 08, 20222.81002.83002.75002.75002.7500207,973
Nov 07, 20222.77002.84002.77002.81002.8100160,262
Nov 04, 20222.80002.82002.74002.82002.8200184,596
Nov 03, 20222.83002.83002.79002.80002.8000240,449
Nov 02, 20222.88002.88002.85002.86002.8600195,752
Nov 01, 20222.83002.90002.83002.89002.8900246,882
Oct 31, 20222.78002.90002.78002.90002.90001,216,333
Oct 28, 20222.70002.81002.70002.79002.79001,160,947
Oct 27, 20222.68002.70002.66002.70002.70001,612,768
Oct 26, 20222.72002.72002.70002.71002.71001,830,824
Oct 25, 20222.65002.72002.65002.71002.7100347,038
Oct 21, 20222.65002.66002.63002.65002.6500102,751
Oct 20, 20222.72002.72002.63002.63002.6300548,239
Oct 19, 20222.70002.73002.69002.70002.7000305,100
Oct 18, 20222.63002.73002.63002.70002.7000240,610
Oct 17, 20222.70002.70002.63002.63002.6300270,691
Oct 14, 20222.68002.69002.63002.69002.6900213,757
Oct 13, 20222.62002.72002.62002.68002.6800115,402
Oct 12, 20222.73002.73002.63002.64002.6400277,016
Oct 11, 20222.74002.74002.71002.73002.7300184,306
Oct 10, 20222.72002.77002.71002.74002.7400109,493
Oct 07, 20222.77002.79002.75002.77002.7700126,572
Oct 06, 20222.74002.82002.74002.77002.7700758,817
Oct 05, 20222.78002.81002.76002.80002.8000227,390
Oct 04, 20222.80002.80002.70002.75002.7500587,201
Oct 03, 20222.70002.72002.70002.70002.7000144,649
Sep 30, 20222.76002.76002.66002.71002.7100573,981
Sep 29, 20222.70002.78002.70002.76002.7600430,638
Sep 28, 20222.72002.76002.67002.67002.6700982,065
Sep 27, 20222.84002.84002.72002.72002.7200372,466
Sep 23, 20222.85002.85002.84002.85002.8500138,638
Sep 22, 20222.86002.86002.84002.85002.850097,750
Sep 21, 20222.87002.87002.84002.85002.8500198,386
Sep 20, 20222.83002.86002.83002.86002.8600477,260
Sep 19, 20222.86002.86002.83002.83002.8300323,764
Sep 16, 20222.86002.89002.84002.86002.86001,593,193
Sep 15, 20222.89002.90002.85002.89002.8900118,429
Sep 14, 20222.85002.90002.81002.88002.8800480,242
Sep 13, 20222.89002.89002.86002.86002.8600304,032
Sep 12, 20222.82002.88002.82002.86002.8600937,310
Sep 09, 20222.79002.83002.75002.82002.8200370,318
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement