Skycity Entertainment Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-05	2.280	2.280	2.240	2.270	2.105	150,484
2023-01-04	2.250	2.310	2.230	2.280	2.114	199,556
2023-01-03	2.320	2.320	2.220	2.260	2.096	103,310
2022-12-30	2.240	2.260	2.220	2.260	2.096	126,087
2022-12-29	2.260	2.260	2.230	2.230	2.068	146,309
2022-12-28	2.260	2.260	2.220	2.240	2.077	2,210,456
2022-12-23	2.260	2.300	2.250	2.300	2.133	139,290
2022-12-22	2.260	2.320	2.260	2.280	2.114	398,924
2022-12-21	2.300	2.310	2.250	2.290	2.124	347,067
2022-12-20	2.380	2.380	2.290	2.300	2.133	196,678
2022-12-19	2.450	2.450	2.380	2.400	2.226	363,677
2022-12-16	2.420	2.480	2.420	2.470	2.290	363,283
2022-12-15	2.440	2.450	2.420	2.420	2.244	535,311
2022-12-14	2.480	2.480	2.440	2.460	2.281	521,846
2022-12-13	2.440	2.470	2.440	2.470	2.290	369,487
2022-12-12	2.480	2.490	2.440	2.440	2.263	255,054
2022-12-09	2.510	2.510	2.480	2.500	2.318	217,787
2022-12-08	2.480	2.520	2.480	2.480	2.300	735,413
2022-12-07	2.500	2.550	2.500	2.520	2.337	300,254
2022-12-06	2.580	2.610	2.560	2.590	2.402	270,680
2022-12-05	2.590	2.610	2.570	2.570	2.383	143,311
2022-12-02	2.580	2.600	2.560	2.560	2.374	213,475
2022-12-01	2.610	2.620	2.570	2.570	2.383	224,790
2022-11-30	2.610	2.670	2.570	2.590	2.402	322,059
2022-11-29	2.610	2.650	2.590	2.640	2.448	270,907
2022-11-28	2.550	2.625	2.550	2.620	2.430	338,638
2022-11-25	2.580	2.600	2.550	2.550	2.365	128,301
2022-11-24	2.570	2.590	2.560	2.560	2.374	142,120
2022-11-23	2.600	2.630	2.590	2.630	2.439	176,612
2022-11-22	2.610	2.640	2.590	2.630	2.439	152,002
2022-11-21	2.610	2.610	2.580	2.610	2.420	47,526
2022-11-18	2.580	2.620	2.575	2.610	2.420	138,970
2022-11-17	2.600	2.630	2.570	2.590	2.402	67,196
2022-11-16	2.600	2.670	2.600	2.630	2.439	359,324
2022-11-15	2.590	2.610	2.565	2.580	2.392	111,511
2022-11-14	2.610	2.620	2.570	2.590	2.402	236,402
2022-11-11	2.620	2.640	2.600	2.610	2.420	396,499
2022-11-10	2.560	2.590	2.525	2.570	2.383	403,000
2022-11-09	2.540	2.600	2.530	2.580	2.392	238,246
2022-11-08	2.580	2.590	2.520	2.550	2.365	204,886
2022-11-07	2.590	2.590	2.550	2.570	2.383	84,215
2022-11-04	2.530	2.620	2.500	2.590	2.402	574,690
2022-11-03	2.600	2.605	2.440	2.520	2.337	333,086
2022-11-02	2.640	2.640	2.600	2.610	2.420	175,023
2022-11-01	2.610	2.630	2.590	2.590	2.402	328,141
2022-10-31	2.550	2.640	2.540	2.610	2.420	195,273
2022-10-28	2.510	2.550	2.500	2.540	2.355	520,114
2022-10-27	2.420	2.440	2.390	2.440	2.263	115,303
2022-10-26	2.470	2.470	2.420	2.440	2.263	98,597
2022-10-25	2.460	2.470	2.420	2.450	2.272	173,377
2022-10-24	2.390	2.450	2.390	2.450	2.272	280,161
2022-10-21	2.400	2.410	2.380	2.390	2.216	188,596
2022-10-20	2.430	2.440	2.370	2.420	2.244	151,998
2022-10-19	2.450	2.450	2.420	2.430	2.253	241,234
2022-10-18	2.440	2.440	2.400	2.420	2.244	179,813
2022-10-17	2.410	2.410	2.340	2.350	2.179	175,649
2022-10-14	2.380	2.410	2.350	2.410	2.235	207,440
2022-10-13	2.450	2.450	2.320	2.340	2.170	263,051
2022-10-12	2.400	2.410	2.350	2.400	2.226	143,873
2022-10-11	2.410	2.430	2.390	2.390	2.216	209,891

← NewerPage 17 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.