Skycity Entertainment Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	2.260	2.270	2.240	2.260	2.143	144,413
2023-03-30	2.260	2.280	2.250	2.260	2.143	55,023
2023-03-29	2.220	2.280	2.220	2.250	2.133	303,309
2023-03-28	2.210	2.240	2.210	2.240	2.124	147,879
2023-03-27	2.160	2.280	2.160	2.240	2.124	697,420
2023-03-24	2.165	2.190	2.160	2.180	2.067	813,092
2023-03-23	2.150	2.190	2.150	2.180	2.067	91,305
2023-03-22	2.190	2.225	2.145	2.170	2.058	390,717
2023-03-21	2.175	2.230	2.175	2.220	2.105	335,740
2023-03-20	2.210	2.210	2.150	2.170	2.058	121,725
2023-03-17	2.180	2.200	2.170	2.180	2.067	420,010
2023-03-16	2.170	2.180	2.140	2.180	2.067	228,375
2023-03-15	2.210	2.220	2.150	2.210	2.095	1,121,902
2023-03-14	2.200	2.200	2.090	2.200	2.086	561,955
2023-03-13	2.240	2.260	2.115	2.150	2.039	2,952,191
2023-03-10	2.250	2.280	2.250	2.280	2.162	110,513
2023-03-09	2.250	2.290	2.240	2.280	2.162	270,751
2023-03-08	2.280	2.300	2.260	2.260	2.143	171,065
2023-03-07	2.270	2.270	2.240	2.260	2.143	525,649
2023-03-06	2.290	2.290	2.240	2.260	2.143	238,543
2023-03-03	2.300	2.300	2.240	2.250	2.133	362,171
2023-03-02	2.310	2.310	2.270	2.280	2.162	180,240
2023-03-01	2.360	2.380	2.305	2.350	2.179	182,001
2023-02-28	2.380	2.380	2.340	2.360	2.188	304,674
2023-02-27	2.340	2.390	2.310	2.380	2.207	295,522
2023-02-24	2.340	2.350	2.320	2.340	2.170	338,168
2023-02-23	2.340	2.350	2.325	2.340	2.170	93,106
2023-02-22	2.300	2.375	2.285	2.360	2.188	990,459
2023-02-21	2.270	2.325	2.260	2.310	2.142	358,873
2023-02-20	2.380	2.380	2.290	2.310	2.142	413,351
2023-02-17	2.360	2.370	2.330	2.340	2.170	187,279
2023-02-16	2.360	2.370	2.310	2.350	2.179	281,559
2023-02-15	2.330	2.360	2.270	2.350	2.179	738,421
2023-02-14	2.280	2.280	2.190	2.230	2.068	500,622
2023-02-13	2.340	2.340	2.270	2.270	2.105	326,898
2023-02-10	2.320	2.360	2.310	2.340	2.170	285,619
2023-02-09	2.300	2.350	2.300	2.320	2.151	169,171
2023-02-08	2.320	2.320	2.280	2.300	2.133	328,083
2023-02-07	2.360	2.360	2.290	2.330	2.161	205,401
2023-02-06	2.320	2.370	2.310	2.350	2.179	76,940
2023-02-03	2.360	2.370	2.330	2.340	2.170	370,832
2023-02-02	2.320	2.380	2.320	2.330	2.161	335,005
2023-02-01	2.300	2.330	2.280	2.320	2.151	128,953
2023-01-31	2.310	2.335	2.290	2.320	2.151	190,969
2023-01-30	2.290	2.320	2.285	2.320	2.151	162,695
2023-01-27	2.310	2.330	2.270	2.270	2.105	74,481
2023-01-25	2.355	2.355	2.280	2.280	2.114	214,709
2023-01-24	2.350	2.410	2.320	2.350	2.179	155,194
2023-01-23	2.370	2.380	2.340	2.340	2.170	112,340
2023-01-20	2.370	2.370	2.340	2.370	2.198	145,604
2023-01-19	2.360	2.380	2.335	2.360	2.188	153,367
2023-01-18	2.330	2.360	2.330	2.350	2.179	141,024
2023-01-17	2.375	2.375	2.330	2.350	2.179	222,730
2023-01-16	2.430	2.430	2.370	2.380	2.207	306,457
2023-01-13	2.430	2.430	2.350	2.400	2.226	626,165
2023-01-12	2.410	2.440	2.390	2.390	2.216	139,827
2023-01-11	2.370	2.440	2.355	2.430	2.253	465,810
2023-01-10	2.340	2.370	2.300	2.370	2.198	265,857
2023-01-09	2.310	2.330	2.290	2.320	2.151	271,674
2023-01-06	2.250	2.300	2.250	2.300	2.133	228,954

← NewerPage 16 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.