Skycity Entertainment Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-26	1.380	1.380	1.295	1.340	1.340	229,322
2024-11-25	1.290	1.380	1.290	1.380	1.380	161,778
2024-11-22	1.280	1.300	1.263	1.295	1.295	394,848
2024-11-21	1.275	1.280	1.265	1.280	1.280	76,775
2024-11-20	1.270	1.280	1.255	1.255	1.255	76,371
2024-11-19	1.270	1.290	1.270	1.275	1.275	54,421
2024-11-18	1.270	1.280	1.265	1.270	1.270	44,511
2024-11-15	1.280	1.280	1.260	1.280	1.280	91,254
2024-11-14	1.265	1.340	1.265	1.290	1.290	45,510
2024-11-13	1.275	1.285	1.255	1.255	1.255	1,862,395
2024-11-12	1.268	1.280	1.250	1.270	1.270	86,653
2024-11-11	1.255	1.270	1.250	1.250	1.250	28,003
2024-11-08	1.245	1.275	1.245	1.250	1.250	62,822
2024-11-07	1.240	1.245	1.225	1.230	1.230	43,935
2024-11-06	1.215	1.240	1.215	1.220	1.220	98,044
2024-11-05	1.225	1.285	1.220	1.285	1.285	14,887
2024-11-04	1.255	1.255	1.225	1.250	1.250	81,673
2024-11-01	1.240	1.265	1.238	1.255	1.255	228,075
2024-10-31	1.245	1.250	1.220	1.245	1.245	181,069
2024-10-30	1.255	1.265	1.235	1.255	1.255	130,050
2024-10-29	1.265	1.278	1.255	1.275	1.275	320,834
2024-10-28	1.250	1.265	1.248	1.250	1.250	73,420
2024-10-25	1.235	1.260	1.225	1.255	1.255	181,535
2024-10-24	1.215	1.233	1.210	1.220	1.220	142,781
2024-10-23	1.220	1.225	1.210	1.220	1.220	270,176
2024-10-22	1.205	1.230	1.190	1.210	1.210	1,548,382
2024-10-21	1.260	1.260	1.208	1.220	1.220	816,635
2024-10-18	1.250	1.270	1.243	1.255	1.255	1,255,356
2024-10-17	1.280	1.290	1.248	1.265	1.265	2,412,180
2024-10-16	1.305	1.305	1.285	1.285	1.285	254,211
2024-10-15	1.315	1.325	1.305	1.320	1.320	131,551
2024-10-14	1.320	1.335	1.295	1.300	1.300	308,548
2024-10-11	1.335	1.335	1.315	1.320	1.320	55,194
2024-10-10	1.340	1.350	1.310	1.320	1.320	134,754
2024-10-09	1.365	1.365	1.310	1.310	1.310	159,478
2024-10-08	1.345	1.365	1.345	1.365	1.365	231,468
2024-10-07	1.320	1.350	1.315	1.340	1.340	176,192
2024-10-04	1.285	1.320	1.275	1.320	1.320	81,360
2024-10-03	1.295	1.320	1.290	1.290	1.290	238,805
2024-10-02	1.300	1.315	1.285	1.300	1.300	133,411
2024-10-01	1.365	1.365	1.300	1.305	1.305	161,908
2024-09-30	1.280	1.300	1.275	1.290	1.290	316,734
2024-09-27	1.340	1.375	1.275	1.275	1.275	835,364
2024-09-26	1.255	1.410	1.255	1.380	1.380	950,759
2024-09-25	1.300	1.300	1.250	1.255	1.255	237,345
2024-09-24	1.285	1.293	1.250	1.250	1.250	163,500
2024-09-23	1.245	1.295	1.245	1.280	1.280	235,965
2024-09-20	1.220	1.285	1.195	1.270	1.270	1,664,458
2024-09-19	1.260	1.280	1.220	1.240	1.240	534,587
2024-09-18	1.275	1.275	1.258	1.265	1.265	177,020
2024-09-17	1.300	1.300	1.275	1.300	1.300	187,708
2024-09-16	1.305	1.318	1.300	1.310	1.310	93,025
2024-09-13	1.300	1.330	1.300	1.320	1.320	113,361
2024-09-12	1.315	1.315	1.298	1.300	1.300	84,700
2024-09-11	1.315	1.320	1.295	1.310	1.310	148,447
2024-09-10	1.295	1.313	1.280	1.310	1.310	173,104
2024-09-09	1.300	1.310	1.295	1.295	1.295	125,226
2024-09-06	1.320	1.330	1.300	1.305	1.305	55,114
2024-09-05	1.320	1.345	1.300	1.300	1.300	202,078
2024-09-04	1.315	1.348	1.310	1.315	1.315	141,299

← NewerPage 9 of 22 · 1,269 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.