Skycity Entertainment Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	2.720	2.720	2.670	2.720	2.522	607,784
2022-01-21	2.740	2.765	2.710	2.710	2.513	525,015
2022-01-20	2.810	2.830	2.750	2.760	2.559	300,398
2022-01-19	2.730	2.870	2.730	2.850	2.643	508,074
2022-01-18	2.780	2.825	2.770	2.780	2.578	864,408
2022-01-17	2.730	2.800	2.730	2.780	2.578	589,003
2022-01-14	2.780	2.790	2.730	2.740	2.541	532,383
2022-01-13	2.770	2.800	2.760	2.780	2.578	600,825
2022-01-12	2.760	2.770	2.720	2.740	2.541	786,722
2022-01-11	2.790	2.800	2.730	2.730	2.532	366,148
2022-01-10	2.820	2.830	2.780	2.780	2.578	412,657
2022-01-07	2.880	2.880	2.810	2.830	2.624	164,434
2022-01-06	2.920	2.920	2.810	2.820	2.615	419,004
2022-01-05	2.960	2.960	2.920	2.930	2.717	226,810
2022-01-04	2.950	2.980	2.920	2.960	2.745	197,141
2021-12-31	2.970	2.970	2.870	2.870	2.661	179,822
2021-12-30	2.910	2.930	2.900	2.930	2.717	249,868
2021-12-29	2.960	2.960	2.910	2.920	2.708	300,868
2021-12-24	2.900	2.960	2.880	2.960	2.745	86,494
2021-12-23	2.880	2.920	2.830	2.910	2.698	572,595
2021-12-22	2.840	2.860	2.810	2.840	2.634	559,891
2021-12-21	2.840	2.840	2.810	2.820	2.615	350,337
2021-12-20	2.890	2.890	2.820	2.840	2.634	284,688
2021-12-17	2.910	2.920	2.860	2.860	2.652	375,314
2021-12-16	2.850	2.880	2.850	2.870	2.661	691,925
2021-12-15	2.970	2.970	2.840	2.840	2.634	516,165
2021-12-14	3.000	3.000	2.880	2.900	2.689	709,747
2021-12-13	3.010	3.040	2.950	2.990	2.773	347,544
2021-12-10	3.030	3.030	2.970	2.980	2.763	446,557
2021-12-09	3.010	3.040	3.010	3.030	2.810	210,160
2021-12-08	3.030	3.050	2.990	3.010	2.791	319,744
2021-12-07	2.930	2.990	2.920	2.970	2.754	395,418
2021-12-06	2.890	2.930	2.850	2.910	2.698	387,885
2021-12-03	2.880	2.890	2.845	2.870	2.661	445,932
2021-12-02	2.780	2.920	2.780	2.850	2.643	1,510,226
2021-12-01	2.880	2.940	2.860	2.870	2.661	651,308
2021-11-30	2.910	2.950	2.770	2.900	2.689	1,679,716
2021-11-29	2.890	2.910	2.850	2.850	2.643	420,227
2021-11-26	2.970	2.970	2.920	2.940	2.726	442,009
2021-11-25	2.940	2.970	2.910	2.940	2.726	752,309
2021-11-24	3.020	3.030	2.930	2.930	2.717	1,248,483
2021-11-23	3.080	3.080	3.000	3.000	2.782	510,946
2021-11-22	3.070	3.090	3.050	3.050	2.828	120,605
2021-11-19	3.080	3.170	3.080	3.110	2.884	573,164
2021-11-18	3.090	3.090	3.040	3.050	2.828	902,488
2021-11-17	3.060	3.080	3.060	3.070	2.847	1,620,657
2021-11-16	2.990	3.070	2.990	3.050	2.828	575,698
2021-11-15	3.020	3.040	3.010	3.020	2.800	384,453
2021-11-12	3.050	3.060	3.020	3.020	2.800	366,013
2021-11-11	3.080	3.080	3.010	3.010	2.791	330,953
2021-11-10	3.120	3.120	3.060	3.080	2.856	581,592
2021-11-09	3.020	3.130	3.020	3.090	2.865	523,478
2021-11-08	3.040	3.065	3.020	3.030	2.810	320,475
2021-11-05	3.040	3.060	3.030	3.040	2.819	353,979
2021-11-04	3.050	3.080	3.030	3.070	2.847	308,162
2021-11-03	3.050	3.070	3.010	3.040	2.819	258,174
2021-11-02	3.040	3.070	3.020	3.050	2.828	272,281
2021-11-01	3.040	3.055	3.000	3.030	2.810	312,105
2021-10-29	3.040	3.050	2.990	2.990	2.773	449,428
2021-10-28	3.080	3.080	3.020	3.030	2.810	303,956

← NewerPage 21 of 22 · 1,266 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.