Skycity Entertainment Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	2.620	2.630	2.600	2.610	2.420	194,565
2022-04-19	2.580	2.620	2.560	2.620	2.430	264,293
2022-04-14	2.600	2.660	2.580	2.610	2.420	605,825
2022-04-13	2.580	2.610	2.560	2.590	2.402	1,034,808
2022-04-12	2.630	2.630	2.540	2.540	2.355	700,336
2022-04-11	2.610	2.610	2.560	2.560	2.374	2,416,784
2022-04-08	2.620	2.640	2.600	2.620	2.430	159,030
2022-04-07	2.630	2.660	2.600	2.640	2.448	260,048
2022-04-06	2.680	2.680	2.610	2.640	2.448	248,468
2022-04-05	2.660	2.680	2.630	2.650	2.457	517,217
2022-04-04	2.660	2.690	2.630	2.660	2.467	238,714
2022-04-01	2.670	2.690	2.620	2.660	2.467	320,460
2022-03-31	2.630	2.670	2.620	2.640	2.448	642,658
2022-03-30	2.640	2.660	2.620	2.640	2.448	859,615
2022-03-29	2.670	2.680	2.600	2.600	2.411	591,708
2022-03-28	2.720	2.720	2.650	2.670	2.476	312,383
2022-03-25	2.720	2.750	2.650	2.650	2.457	465,537
2022-03-24	2.750	2.750	2.710	2.720	2.522	657,891
2022-03-23	2.790	2.790	2.740	2.740	2.541	604,625
2022-03-22	2.760	2.780	2.720	2.780	2.578	971,708
2022-03-21	2.780	2.790	2.740	2.760	2.559	719,729
2022-03-18	2.770	2.800	2.750	2.780	2.578	10,613,418
2022-03-17	2.780	2.810	2.730	2.780	2.578	1,731,404
2022-03-16	2.700	2.760	2.670	2.750	2.550	1,207,362
2022-03-15	2.620	2.680	2.620	2.670	2.476	1,289,224
2022-03-14	2.640	2.680	2.620	2.670	2.476	843,068
2022-03-11	2.630	2.670	2.590	2.610	2.420	1,180,831
2022-03-10	2.660	2.710	2.640	2.650	2.457	942,554
2022-03-09	2.580	2.650	2.560	2.650	2.457	972,020
2022-03-08	2.680	2.680	2.580	2.580	2.392	773,196
2022-03-07	2.690	2.700	2.650	2.680	2.485	3,810,202
2022-03-04	2.750	2.770	2.700	2.770	2.569	829,843
2022-03-03	2.790	2.790	2.740	2.770	2.569	675,023
2022-03-02	2.690	2.780	2.690	2.730	2.532	718,910
2022-03-01	2.720	2.840	2.720	2.810	2.606	1,182,431
2022-02-28	2.690	2.760	2.640	2.710	2.513	842,412
2022-02-25	2.720	2.750	2.640	2.690	2.494	525,009
2022-02-24	2.780	2.780	2.685	2.710	2.513	1,339,724
2022-02-23	2.830	2.830	2.770	2.790	2.587	689,915
2022-02-22	2.720	2.810	2.720	2.780	2.578	796,030
2022-02-21	2.760	2.830	2.740	2.820	2.615	696,700
2022-02-18	2.740	2.800	2.710	2.770	2.569	578,652
2022-02-17	2.750	2.820	2.730	2.760	2.559	1,210,852
2022-02-16	2.800	2.800	2.730	2.760	2.559	624,636
2022-02-15	2.660	2.775	2.640	2.740	2.541	526,588
2022-02-14	2.740	2.760	2.660	2.700	2.504	1,710,851
2022-02-11	2.840	2.840	2.750	2.780	2.578	1,021,927
2022-02-10	2.880	2.880	2.840	2.880	2.671	900,834
2022-02-09	2.870	2.890	2.820	2.880	2.671	484,406
2022-02-08	2.760	2.900	2.760	2.870	2.661	1,033,723
2022-02-07	2.710	2.770	2.700	2.730	2.532	500,402
2022-02-04	2.700	2.740	2.670	2.740	2.541	685,912
2022-02-03	2.610	2.700	2.610	2.690	2.494	757,211
2022-02-02	2.600	2.650	2.600	2.640	2.448	928,163
2022-02-01	2.570	2.630	2.550	2.620	2.430	1,093,959
2022-01-31	2.590	2.610	2.540	2.540	2.355	1,346,867
2022-01-28	2.600	2.650	2.570	2.600	2.411	1,509,155
2022-01-27	2.650	2.680	2.540	2.580	2.392	583,501
2022-01-25	2.680	2.700	2.620	2.640	2.448	603,214
2022-01-24	2.720	2.720	2.670	2.720	2.522	607,784

← NewerPage 20 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.