Skycity Entertainment Group Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-03	1.365	1.365	1.310	1.310	1.310	269,044
2024-09-02	1.355	1.375	1.350	1.370	1.370	191,065
2024-08-30	1.315	1.380	1.310	1.380	1.380	256,329
2024-08-29	1.300	1.330	1.290	1.310	1.310	161,876
2024-08-28	1.335	1.335	1.295	1.300	1.300	318,876
2024-08-27	1.345	1.360	1.335	1.345	1.345	311,527
2024-08-26	1.355	1.360	1.335	1.350	1.350	336,171
2024-08-23	1.410	1.415	1.380	1.385	1.385	340,907
2024-08-22	1.410	1.450	1.405	1.430	1.430	239,629
2024-08-21	1.430	1.473	1.415	1.450	1.450	454,082
2024-08-20	1.420	1.460	1.420	1.430	1.430	258,803
2024-08-19	1.410	1.430	1.405	1.425	1.425	223,154
2024-08-16	1.400	1.425	1.400	1.415	1.415	114,078
2024-08-15	1.405	1.420	1.385	1.400	1.400	196,112
2024-08-14	1.400	1.410	1.390	1.410	1.410	89,057
2024-08-13	1.430	1.430	1.390	1.390	1.390	71,118
2024-08-12	1.413	1.413	1.395	1.410	1.410	39,778
2024-08-09	1.400	1.435	1.400	1.410	1.410	239,658
2024-08-08	1.405	1.425	1.395	1.395	1.395	118,218
2024-08-07	1.430	1.433	1.400	1.405	1.405	359,026
2024-08-06	1.425	1.445	1.405	1.415	1.415	320,282
2024-08-05	1.400	1.440	1.400	1.425	1.425	277,831
2024-08-02	1.450	1.465	1.430	1.430	1.430	340,139
2024-08-01	1.430	1.475	1.430	1.445	1.445	153,320
2024-07-31	1.405	1.445	1.395	1.420	1.420	362,191
2024-07-30	1.405	1.410	1.385	1.410	1.410	115,654
2024-07-29	1.405	1.415	1.385	1.395	1.395	324,003
2024-07-26	1.385	1.410	1.385	1.410	1.410	84,253
2024-07-25	1.395	1.400	1.365	1.370	1.370	225,359
2024-07-24	1.435	1.435	1.400	1.410	1.410	168,568
2024-07-23	1.420	1.440	1.415	1.425	1.425	321,684
2024-07-22	1.440	1.440	1.390	1.410	1.410	218,921
2024-07-19	1.380	1.430	1.380	1.410	1.410	148,305
2024-07-18	1.355	1.405	1.355	1.405	1.405	367,119
2024-07-17	1.355	1.370	1.350	1.370	1.370	122,591
2024-07-16	1.355	1.375	1.320	1.340	1.340	252,459
2024-07-15	1.395	1.438	1.355	1.355	1.355	198,857
2024-07-12	1.360	1.390	1.355	1.385	1.385	125,689
2024-07-11	1.355	1.360	1.345	1.355	1.355	358,001
2024-07-10	1.340	1.355	1.325	1.355	1.355	340,940
2024-07-09	1.345	1.355	1.340	1.350	1.350	174,655
2024-07-08	1.350	1.365	1.335	1.360	1.360	313,492
2024-07-05	1.340	1.350	1.335	1.340	1.340	638,224
2024-07-04	1.330	1.360	1.330	1.345	1.345	273,413
2024-07-03	1.365	1.375	1.335	1.335	1.335	418,218
2024-07-02	1.370	1.380	1.345	1.365	1.365	583,915
2024-07-01	1.335	1.370	1.330	1.370	1.370	143,684
2024-06-28	1.320	1.340	1.300	1.325	1.325	515,618
2024-06-27	1.285	1.340	1.275	1.340	1.340	722,898
2024-06-26	1.330	1.340	1.280	1.280	1.280	598,525
2024-06-25	1.335	1.345	1.320	1.335	1.335	300,225
2024-06-24	1.340	1.340	1.315	1.320	1.320	210,092
2024-06-21	1.295	1.350	1.295	1.345	1.345	463,422
2024-06-20	1.300	1.315	1.280	1.280	1.280	589,567
2024-06-19	1.320	1.350	1.295	1.300	1.300	486,131
2024-06-18	1.340	1.340	1.300	1.335	1.335	490,289
2024-06-17	1.340	1.350	1.310	1.335	1.335	507,917
2024-06-14	1.370	1.378	1.335	1.345	1.345	572,925
2024-06-13	1.415	1.420	1.350	1.375	1.375	731,723
2024-06-12	1.440	1.455	1.410	1.415	1.415	462,768

← NewerPage 10 of 22 · 1,269 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-03-06	0.0455 NZD
2023-09-07	0.0514 NZD
2023-03-02	0.0517 NZD
2021-09-16	0.0629 NZD
2020-02-27	0.0893 NZD
2019-08-29	0.0887 NZD
2019-02-28	0.0893 NZD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.