Skycity Entertainment Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	2.060	2.090	2.050	2.080	1.972	300,500
2023-06-28	2.050	2.090	2.040	2.080	1.972	338,213
2023-06-27	2.060	2.060	2.010	2.050	1.944	854,965
2023-06-26	2.030	2.060	2.010	2.040	1.934	313,298
2023-06-23	2.020	2.040	2.010	2.010	1.906	431,914
2023-06-22	2.030	2.030	2.010	2.020	1.915	232,200
2023-06-21	2.020	2.040	2.020	2.020	1.915	193,343
2023-06-20	2.030	2.050	2.020	2.030	1.925	172,509
2023-06-19	2.040	2.060	2.020	2.030	1.925	190,922
2023-06-16	2.030	2.060	2.030	2.040	1.934	377,896
2023-06-15	2.020	2.050	2.020	2.030	1.925	280,998
2023-06-14	2.040	2.040	2.000	2.010	1.906	169,596
2023-06-13	2.020	2.030	2.010	2.020	1.915	152,645
2023-06-09	2.050	2.050	2.030	2.030	1.925	302,843
2023-06-08	2.050	2.050	2.020	2.020	1.915	336,549
2023-06-07	2.070	2.070	2.040	2.060	1.953	98,412
2023-06-06	2.110	2.120	2.050	2.070	1.963	641,649
2023-06-05	2.040	2.150	2.040	2.120	2.010	328,601
2023-06-02	2.070	2.130	2.050	2.120	2.010	714,534
2023-06-01	2.060	2.105	2.050	2.080	1.972	773,214
2023-05-31	2.140	2.140	2.060	2.060	1.953	1,004,866
2023-05-30	2.140	2.160	2.125	2.160	2.048	296,955
2023-05-29	2.130	2.140	2.120	2.130	2.020	545,867
2023-05-26	2.120	2.130	2.110	2.120	2.010	169,100
2023-05-25	2.120	2.130	2.095	2.110	2.001	331,400
2023-05-24	2.180	2.180	2.120	2.120	2.010	298,174
2023-05-23	2.190	2.210	2.180	2.210	2.095	153,835
2023-05-22	2.180	2.200	2.165	2.190	2.076	124,000
2023-05-19	2.170	2.210	2.160	2.200	2.086	272,088
2023-05-18	2.190	2.190	2.150	2.190	2.076	181,361
2023-05-17	2.140	2.200	2.120	2.200	2.086	529,914
2023-05-16	2.140	2.145	2.110	2.120	2.010	330,926
2023-05-15	2.120	2.140	2.090	2.120	2.010	684,132
2023-05-12	2.120	2.140	2.110	2.130	2.020	183,762
2023-05-11	2.140	2.170	2.130	2.160	2.048	631,999
2023-05-10	2.100	2.160	2.100	2.150	2.039	332,337
2023-05-09	2.140	2.140	2.075	2.100	1.991	199,217
2023-05-08	2.150	2.150	2.120	2.140	2.029	174,553
2023-05-05	2.150	2.155	2.110	2.130	2.020	103,364
2023-05-04	2.170	2.170	2.100	2.130	2.020	334,915
2023-05-03	2.180	2.180	2.140	2.170	2.058	771,420
2023-05-02	2.190	2.200	2.150	2.160	2.048	2,511,842
2023-05-01	2.240	2.240	2.190	2.190	2.076	1,294,275
2023-04-28	2.210	2.230	2.200	2.200	2.086	132,046
2023-04-27	2.220	2.240	2.190	2.190	2.076	118,431
2023-04-26	2.190	2.240	2.180	2.210	2.095	364,543
2023-04-24	2.180	2.190	2.170	2.180	2.067	139,810
2023-04-21	2.210	2.220	2.160	2.160	2.048	195,195
2023-04-20	2.210	2.260	2.210	2.210	2.095	219,136
2023-04-19	2.250	2.270	2.220	2.240	2.124	39,835
2023-04-18	2.230	2.280	2.230	2.270	2.152	450,885
2023-04-17	2.230	2.280	2.230	2.250	2.133	204,890
2023-04-14	2.270	2.285	2.250	2.260	2.143	248,033
2023-04-13	2.250	2.300	2.250	2.280	2.162	492,288
2023-04-12	2.270	2.280	2.230	2.280	2.162	147,730
2023-04-11	2.280	2.300	2.250	2.260	2.143	694,773
2023-04-06	2.290	2.310	2.280	2.280	2.162	132,652
2023-04-05	2.270	2.300	2.260	2.290	2.171	243,608
2023-04-04	2.210	2.280	2.200	2.280	2.162	143,256
2023-04-03	2.260	2.260	2.210	2.230	2.114	210,842

← NewerPage 15 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.