Skycity Entertainment Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	1.745	1.765	1.720	1.730	1.687	914,355
2023-09-20	1.750	1.765	1.735	1.735	1.692	344,521
2023-09-19	1.800	1.800	1.740	1.740	1.696	607,431
2023-09-18	1.800	1.815	1.790	1.790	1.745	63,977
2023-09-15	1.785	1.830	1.783	1.800	1.755	464,130
2023-09-14	1.810	1.810	1.770	1.785	1.740	329,416
2023-09-13	1.810	1.810	1.790	1.790	1.745	309,491
2023-09-12	1.825	1.835	1.795	1.805	1.760	389,745
2023-09-11	1.870	1.870	1.805	1.810	1.765	578,175
2023-09-08	1.845	1.870	1.845	1.850	1.804	314,369
2023-09-07	1.850	1.880	1.800	1.870	1.823	939,119
2023-09-06	1.865	1.880	1.855	1.870	1.773	1,271,323
2023-09-05	1.890	1.895	1.840	1.870	1.773	1,922,715
2023-09-04	1.940	1.950	1.760	1.850	1.754	6,537,579
2023-09-01	2.170	2.195	2.140	2.170	2.058	953,246
2023-08-31	2.110	2.180	2.070	2.180	2.067	1,145,506
2023-08-30	2.080	2.130	2.060	2.100	1.991	443,406
2023-08-29	2.120	2.120	2.060	2.070	1.963	350,243
2023-08-28	2.090	2.110	2.070	2.080	1.972	172,270
2023-08-25	2.110	2.120	2.070	2.070	1.963	206,975
2023-08-24	2.120	2.130	2.065	2.120	2.010	557,973
2023-08-23	2.090	2.100	2.040	2.060	1.953	389,819
2023-08-22	2.050	2.050	2.020	2.020	1.915	426,241
2023-08-21	2.090	2.090	2.040	2.050	1.944	116,972
2023-08-18	2.140	2.140	2.080	2.090	1.982	208,923
2023-08-17	2.160	2.170	2.130	2.140	2.029	264,923
2023-08-16	2.140	2.170	2.125	2.160	2.048	351,124
2023-08-15	2.100	2.150	2.100	2.140	2.029	402,280
2023-08-14	2.100	2.110	2.080	2.110	2.001	195,454
2023-08-11	2.110	2.120	2.085	2.090	1.982	358,921
2023-08-10	2.140	2.140	2.070	2.090	1.982	310,496
2023-08-09	2.130	2.150	2.120	2.130	2.020	142,996
2023-08-08	2.150	2.150	2.130	2.150	2.039	221,961
2023-08-07	2.140	2.160	2.120	2.160	2.048	161,631
2023-08-04	2.090	2.160	2.090	2.160	2.048	539,216
2023-08-03	2.080	2.120	2.070	2.110	2.001	316,664
2023-08-02	2.050	2.090	2.050	2.060	1.953	1,169,153
2023-08-01	2.070	2.090	2.050	2.080	1.972	658,856
2023-07-31	2.060	2.110	2.050	2.090	1.982	690,834
2023-07-28	2.060	2.060	2.040	2.060	1.953	339,954
2023-07-27	2.040	2.085	2.040	2.050	1.944	953,975
2023-07-26	2.080	2.080	2.030	2.030	1.925	5,488,508
2023-07-25	2.080	2.085	2.060	2.080	1.972	466,765
2023-07-24	2.080	2.090	2.060	2.080	1.972	565,992
2023-07-21	2.090	2.100	2.050	2.050	1.944	235,404
2023-07-20	2.120	2.130	2.090	2.100	1.991	235,022
2023-07-19	2.150	2.150	2.100	2.120	2.010	227,053
2023-07-18	2.180	2.180	2.130	2.140	2.029	109,182
2023-07-17	2.190	2.200	2.170	2.180	2.067	80,963
2023-07-14	2.160	2.180	2.150	2.160	2.048	186,765
2023-07-13	2.160	2.190	2.160	2.160	2.048	206,568
2023-07-12	2.160	2.160	2.130	2.130	2.020	199,661
2023-07-11	2.120	2.150	2.120	2.150	2.039	160,356
2023-07-10	2.130	2.140	2.110	2.110	2.001	67,113
2023-07-07	2.150	2.150	2.120	2.130	2.020	243,624
2023-07-06	2.140	2.160	2.120	2.120	2.010	149,409
2023-07-05	2.150	2.150	2.125	2.130	2.020	205,277
2023-07-04	2.120	2.150	2.110	2.150	2.039	670,540
2023-07-03	2.110	2.140	2.095	2.130	2.020	349,377
2023-06-30	2.050	2.120	2.050	2.110	2.001	636,371

← NewerPage 14 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.