Skycity Entertainment Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	1.695	1.720	1.635	1.675	1.633	604,723
2023-12-13	1.635	1.690	1.635	1.680	1.638	288,984
2023-12-12	1.660	1.660	1.620	1.635	1.594	488,516
2023-12-11	1.680	1.680	1.660	1.660	1.618	368,944
2023-12-08	1.600	1.733	1.600	1.665	1.623	589,985
2023-12-07	1.730	1.750	1.715	1.725	1.682	170,899
2023-12-06	1.705	1.735	1.700	1.735	1.692	634,019
2023-12-05	1.755	1.755	1.695	1.725	1.682	181,147
2023-12-04	1.760	1.780	1.745	1.750	1.706	242,932
2023-12-01	1.740	1.770	1.725	1.760	1.716	249,554
2023-11-30	1.700	1.765	1.685	1.750	1.706	511,240
2023-11-29	1.680	1.703	1.670	1.680	1.638	223,345
2023-11-28	1.640	1.685	1.640	1.675	1.633	205,320
2023-11-27	1.620	1.665	1.620	1.665	1.623	165,326
2023-11-24	1.590	1.640	1.580	1.640	1.599	354,315
2023-11-23	1.595	1.610	1.580	1.600	1.560	1,080,225
2023-11-22	1.565	1.595	1.535	1.595	1.555	597,478
2023-11-21	1.590	1.590	1.555	1.565	1.526	357,754
2023-11-20	1.620	1.620	1.575	1.580	1.540	528,013
2023-11-17	1.615	1.620	1.580	1.605	1.565	577,322
2023-11-16	1.670	1.675	1.600	1.600	1.560	976,210
2023-11-15	1.695	1.698	1.650	1.665	1.623	1,006,390
2023-11-14	1.720	1.720	1.630	1.640	1.599	1,154,920
2023-11-13	1.745	1.750	1.705	1.705	1.662	109,075
2023-11-10	1.780	1.785	1.745	1.745	1.701	157,204
2023-11-09	1.780	1.780	1.760	1.780	1.735	74,118
2023-11-08	1.800	1.815	1.770	1.770	1.726	148,059
2023-11-07	1.780	1.800	1.775	1.785	1.740	111,455
2023-11-06	1.730	1.785	1.725	1.760	1.716	246,979
2023-11-03	1.720	1.735	1.715	1.730	1.687	287,615
2023-11-02	1.683	1.715	1.680	1.715	1.672	188,864
2023-11-01	1.715	1.715	1.670	1.685	1.643	495,547
2023-10-31	1.705	1.725	1.695	1.700	1.657	282,261
2023-10-30	1.730	1.730	1.690	1.695	1.653	472,067
2023-10-27	1.780	1.785	1.720	1.745	1.701	788,256
2023-10-26	1.735	1.795	1.730	1.750	1.706	162,437
2023-10-25	1.815	1.815	1.735	1.740	1.696	563,372
2023-10-24	1.805	1.820	1.790	1.800	1.755	176,032
2023-10-23	1.765	1.815	1.765	1.800	1.755	225,812
2023-10-20	1.760	1.773	1.745	1.760	1.716	252,945
2023-10-19	1.760	1.760	1.745	1.745	1.701	123,143
2023-10-18	1.765	1.780	1.745	1.760	1.716	841,427
2023-10-17	1.825	1.830	1.768	1.775	1.731	587,440
2023-10-16	1.840	1.840	1.805	1.815	1.770	563,617
2023-10-13	1.885	1.885	1.845	1.860	1.813	403,958
2023-10-12	1.905	1.905	1.890	1.900	1.852	441,003
2023-10-11	1.860	1.900	1.860	1.900	1.852	450,910
2023-10-10	1.830	1.860	1.830	1.850	1.804	475,023
2023-10-09	1.810	1.840	1.805	1.840	1.794	281,020
2023-10-06	1.775	1.810	1.775	1.810	1.765	185,433
2023-10-05	1.790	1.790	1.765	1.765	1.721	171,329
2023-10-04	1.780	1.785	1.730	1.740	1.696	944,388
2023-10-03	1.800	1.805	1.760	1.765	1.721	380,968
2023-10-02	1.800	1.825	1.795	1.800	1.755	196,469
2023-09-29	1.780	1.805	1.780	1.795	1.750	181,944
2023-09-28	1.785	1.790	1.770	1.785	1.740	404,508
2023-09-27	1.785	1.785	1.755	1.770	1.726	339,175
2023-09-26	1.800	1.800	1.750	1.755	1.711	337,506
2023-09-25	1.780	1.805	1.755	1.785	1.740	196,842
2023-09-22	1.730	1.785	1.710	1.780	1.735	669,743

← NewerPage 13 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.