Skycity Entertainment Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-11	1.410	1.450	1.410	1.440	1.440	836,522
2024-06-07	1.385	1.420	1.335	1.400	1.400	933,917
2024-06-06	1.325	1.410	1.270	1.385	1.385	2,383,746
2024-06-05	1.650	1.650	1.605	1.605	1.605	186,791
2024-06-04	1.595	1.645	1.595	1.640	1.640	648,317
2024-06-03	1.585	1.618	1.585	1.600	1.600	73,895
2024-05-31	1.615	1.615	1.550	1.575	1.575	930,570
2024-05-30	1.615	1.630	1.600	1.610	1.610	114,979
2024-05-29	1.640	1.640	1.590	1.615	1.615	417,719
2024-05-28	1.650	1.705	1.630	1.630	1.630	347,997
2024-05-27	1.620	1.640	1.605	1.640	1.640	138,772
2024-05-24	1.605	1.700	1.590	1.615	1.615	745,508
2024-05-23	1.675	1.675	1.615	1.615	1.615	227,762
2024-05-22	1.630	1.700	1.630	1.680	1.680	577,107
2024-05-21	1.600	1.620	1.595	1.620	1.620	645,638
2024-05-20	1.530	1.585	1.515	1.560	1.560	535,705
2024-05-17	1.520	1.565	1.515	1.525	1.525	241,023
2024-05-16	1.525	1.535	1.510	1.520	1.520	245,964
2024-05-15	1.540	1.550	1.520	1.525	1.525	1,503,627
2024-05-14	1.540	1.550	1.535	1.550	1.550	137,854
2024-05-13	1.580	1.600	1.540	1.555	1.555	192,456
2024-05-10	1.545	1.580	1.535	1.570	1.570	132,769
2024-05-09	1.560	1.560	1.530	1.535	1.535	285,992
2024-05-08	1.545	1.580	1.543	1.560	1.560	188,832
2024-05-07	1.550	1.555	1.515	1.540	1.540	157,536
2024-05-06	1.595	1.598	1.540	1.550	1.550	321,778
2024-05-03	1.570	1.600	1.550	1.595	1.595	242,696
2024-05-02	1.590	1.595	1.560	1.560	1.560	216,410
2024-05-01	1.600	1.600	1.560	1.565	1.565	632,762
2024-04-30	1.670	1.670	1.605	1.605	1.605	271,688
2024-04-29	1.670	1.675	1.630	1.630	1.630	402,547
2024-04-26	1.670	1.685	1.665	1.670	1.670	181,179
2024-04-24	1.730	1.730	1.665	1.675	1.675	159,390
2024-04-23	1.710	1.725	1.693	1.705	1.705	128,464
2024-04-22	1.705	1.705	1.693	1.700	1.700	219,190
2024-04-19	1.705	1.715	1.665	1.700	1.700	215,170
2024-04-18	1.730	1.730	1.700	1.705	1.705	70,323
2024-04-17	1.730	1.735	1.705	1.705	1.705	107,279
2024-04-16	1.730	1.730	1.700	1.705	1.705	201,457
2024-04-15	1.740	1.740	1.700	1.735	1.735	432,680
2024-04-12	1.750	1.765	1.740	1.740	1.740	302,598
2024-04-11	1.770	1.780	1.745	1.770	1.770	460,684
2024-04-10	1.820	1.820	1.780	1.780	1.780	282,719
2024-04-09	1.840	1.840	1.800	1.810	1.810	191,773
2024-04-08	1.865	1.870	1.850	1.850	1.850	168,326
2024-04-05	1.865	1.875	1.840	1.875	1.875	171,175
2024-04-04	1.875	1.890	1.865	1.865	1.865	106,856
2024-04-03	1.900	1.900	1.860	1.860	1.860	163,387
2024-04-02	1.890	1.940	1.865	1.915	1.915	156,151
2024-03-28	1.885	1.910	1.860	1.885	1.885	276,283
2024-03-27	1.885	1.890	1.870	1.885	1.885	187,060
2024-03-26	1.900	1.900	1.858	1.865	1.865	344,013
2024-03-25	1.855	1.890	1.840	1.870	1.870	139,035
2024-03-22	1.815	1.865	1.815	1.855	1.855	178,743
2024-03-21	1.795	1.815	1.793	1.800	1.800	216,150
2024-03-20	1.800	1.810	1.780	1.810	1.810	120,089
2024-03-19	1.780	1.803	1.780	1.800	1.800	88,093
2024-03-18	1.775	1.788	1.758	1.780	1.780	182,198
2024-03-15	1.775	1.815	1.765	1.765	1.765	634,650
2024-03-14	1.760	1.780	1.755	1.775	1.775	187,316

← NewerPage 11 of 22 · 1,265 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.