Skycity Entertainment Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	2.420	2.455	2.400	2.450	2.272	335,262
2022-07-14	2.400	2.465	2.400	2.450	2.272	667,684
2022-07-13	2.340	2.420	2.300	2.420	2.244	784,139
2022-07-12	2.290	2.370	2.290	2.340	2.170	564,556
2022-07-11	2.320	2.400	2.220	2.280	2.114	4,156,435
2022-07-08	2.520	2.520	2.270	2.320	2.151	6,699,437
2022-07-07	2.460	2.520	2.460	2.480	2.300	785,855
2022-07-06	2.490	2.490	2.440	2.450	2.272	607,056
2022-07-05	2.520	2.560	2.440	2.460	2.281	566,055
2022-07-04	2.640	2.640	2.470	2.500	2.318	542,609
2022-07-01	2.650	2.710	2.640	2.650	2.457	676,792
2022-06-30	2.660	2.680	2.610	2.650	2.457	380,313
2022-06-29	2.580	2.680	2.540	2.660	2.467	562,555
2022-06-28	2.580	2.610	2.530	2.560	2.374	503,553
2022-06-27	2.550	2.580	2.520	2.570	2.383	731,902
2022-06-24	2.500	2.590	2.490	2.540	2.355	240,849
2022-06-23	2.450	2.500	2.445	2.480	2.300	1,112,325
2022-06-22	2.470	2.510	2.460	2.460	2.281	281,748
2022-06-21	2.500	2.500	2.470	2.490	2.309	1,671,375
2022-06-20	2.480	2.480	2.440	2.440	2.263	624,503
2022-06-17	2.430	2.480	2.360	2.440	2.263	1,072,623
2022-06-16	2.470	2.510	2.405	2.410	2.235	322,936
2022-06-15	2.430	2.590	2.240	2.450	2.272	588,956
2022-06-14	2.520	2.560	2.430	2.520	2.337	405,235
2022-06-10	2.500	2.590	2.490	2.570	2.383	444,751
2022-06-09	2.460	2.600	2.450	2.540	2.355	589,409
2022-06-08	2.480	2.490	2.440	2.470	2.290	209,458
2022-06-07	2.470	2.490	2.430	2.480	2.300	195,353
2022-06-06	2.450	2.500	2.450	2.460	2.281	126,937
2022-06-03	2.480	2.490	2.430	2.480	2.300	1,927,704
2022-06-02	2.400	2.470	2.380	2.450	2.272	623,141
2022-06-01	2.410	2.440	2.400	2.400	2.226	1,157,239
2022-05-31	2.460	2.470	2.390	2.400	2.226	412,487
2022-05-30	2.500	2.500	2.440	2.460	2.281	1,915,545
2022-05-27	2.480	2.500	2.450	2.480	2.300	123,920
2022-05-26	2.520	2.520	2.420	2.450	2.272	476,383
2022-05-25	2.450	2.510	2.430	2.480	2.300	452,034
2022-05-24	2.510	2.570	2.430	2.440	2.263	380,671
2022-05-23	2.550	2.560	2.510	2.510	2.328	281,155
2022-05-20	2.540	2.580	2.510	2.520	2.337	223,779
2022-05-19	2.480	2.580	2.480	2.540	2.355	316,776
2022-05-18	2.600	2.600	2.500	2.510	2.328	768,768
2022-05-17	2.580	2.590	2.545	2.570	2.383	182,503
2022-05-16	2.510	2.630	2.510	2.580	2.392	373,331
2022-05-13	2.470	2.530	2.460	2.480	2.300	377,283
2022-05-12	2.470	2.560	2.400	2.480	2.300	763,022
2022-05-11	2.560	2.560	2.500	2.520	2.337	198,779
2022-05-10	2.530	2.560	2.480	2.520	2.337	1,822,383
2022-05-09	2.640	2.640	2.530	2.550	2.365	2,209,369
2022-05-06	2.600	2.640	2.590	2.610	2.420	502,680
2022-05-05	2.610	2.660	2.610	2.630	2.439	4,369,845
2022-05-04	2.620	2.630	2.600	2.630	2.439	217,089
2022-05-03	2.600	2.620	2.590	2.600	2.411	295,166
2022-05-02	2.580	2.640	2.580	2.600	2.411	266,567
2022-04-29	2.600	2.670	2.600	2.640	2.448	2,954,481
2022-04-28	2.600	2.660	2.570	2.590	2.402	231,747
2022-04-27	2.580	2.585	2.540	2.570	2.383	697,776
2022-04-26	2.610	2.640	2.580	2.580	2.392	242,507
2022-04-22	2.610	2.630	2.570	2.600	2.411	234,964
2022-04-21	2.610	2.640	2.610	2.640	2.448	170,014

← NewerPage 19 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.