Skycity Entertainment Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-10	2.380	2.450	2.380	2.410	2.235	244,992
2022-10-07	2.450	2.470	2.420	2.470	2.290	300,834
2022-10-06	2.450	2.490	2.450	2.450	2.272	140,599
2022-10-05	2.440	2.490	2.440	2.480	2.300	238,775
2022-10-04	2.390	2.430	2.370	2.420	2.244	515,628
2022-10-03	2.370	2.390	2.340	2.360	2.188	117,541
2022-09-30	2.370	2.430	2.370	2.410	2.235	280,206
2022-09-29	2.430	2.440	2.400	2.410	2.235	279,435
2022-09-28	2.390	2.420	2.325	2.400	2.226	915,331
2022-09-27	2.430	2.440	2.380	2.420	2.244	387,668
2022-09-26	2.400	2.500	2.400	2.440	2.263	227,368
2022-09-23	2.500	2.520	2.495	2.500	2.318	467,913
2022-09-21	2.520	2.540	2.505	2.520	2.337	280,815
2022-09-20	2.530	2.545	2.510	2.510	2.328	96,216
2022-09-19	2.510	2.540	2.510	2.510	2.328	201,668
2022-09-16	2.530	2.560	2.520	2.520	2.337	316,735
2022-09-15	2.580	2.590	2.510	2.530	2.346	301,744
2022-09-14	2.540	2.590	2.520	2.560	2.374	395,640
2022-09-13	2.550	2.630	2.550	2.580	2.392	277,401
2022-09-12	2.500	2.575	2.500	2.550	2.365	234,212
2022-09-09	2.570	2.570	2.475	2.530	2.346	804,135
2022-09-08	2.470	2.510	2.460	2.480	2.300	246,337
2022-09-07	2.540	2.540	2.440	2.440	2.263	337,816
2022-09-06	2.530	2.535	2.500	2.510	2.328	397,471
2022-09-05	2.530	2.535	2.490	2.510	2.328	279,362
2022-09-02	2.520	2.570	2.510	2.550	2.365	483,076
2022-09-01	2.510	2.570	2.510	2.540	2.355	310,938
2022-08-31	2.560	2.590	2.530	2.530	2.346	743,391
2022-08-30	2.560	2.640	2.560	2.580	2.392	206,128
2022-08-29	2.580	2.590	2.550	2.560	2.374	293,011
2022-08-26	2.580	2.640	2.500	2.630	2.439	483,535
2022-08-25	2.640	2.640	2.570	2.620	2.430	420,539
2022-08-24	2.580	2.670	2.560	2.670	2.476	346,874
2022-08-23	2.570	2.600	2.570	2.590	2.402	190,653
2022-08-22	2.610	2.630	2.590	2.600	2.411	158,193
2022-08-19	2.560	2.640	2.560	2.630	2.439	137,868
2022-08-18	2.590	2.640	2.580	2.630	2.439	136,413
2022-08-17	2.620	2.630	2.600	2.630	2.439	117,916
2022-08-16	2.620	2.640	2.600	2.630	2.439	260,516
2022-08-15	2.630	2.630	2.600	2.620	2.430	99,581
2022-08-12	2.620	2.650	2.590	2.620	2.430	265,415
2022-08-11	2.650	2.660	2.590	2.590	2.402	160,351
2022-08-10	2.600	2.650	2.590	2.630	2.439	235,916
2022-08-09	2.570	2.610	2.570	2.610	2.420	190,108
2022-08-08	2.580	2.610	2.560	2.590	2.402	431,586
2022-08-05	2.590	2.610	2.570	2.570	2.383	202,678
2022-08-04	2.580	2.600	2.580	2.580	2.392	288,287
2022-08-03	2.520	2.570	2.480	2.570	2.383	251,522
2022-08-02	2.470	2.520	2.440	2.520	2.337	433,894
2022-08-01	2.490	2.520	2.450	2.490	2.309	1,139,047
2022-07-29	2.440	2.500	2.440	2.500	2.318	773,070
2022-07-28	2.410	2.450	2.410	2.430	2.253	1,742,660
2022-07-27	2.420	2.440	2.410	2.430	2.253	236,164
2022-07-26	2.430	2.430	2.390	2.420	2.244	357,654
2022-07-25	2.450	2.470	2.410	2.430	2.253	333,411
2022-07-22	2.470	2.490	2.425	2.440	2.263	921,351
2022-07-21	2.450	2.510	2.440	2.490	2.309	660,211
2022-07-20	2.470	2.470	2.440	2.470	2.290	608,992
2022-07-19	2.410	2.460	2.410	2.440	2.263	824,725
2022-07-18	2.460	2.510	2.450	2.490	2.309	465,813

← NewerPage 18 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.