ASX - Delayed Quote AUD

SkyCity Entertainment Group Limited (SKC.AX)

Compare
1.1500
-0.0050
(-0.43%)
At close: 4:10:37 PM GMT+11
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20251.14501.16001.14501.15001.1500212,606
Apr 4, 20251.14501.16001.14501.15001.1500212,606
Apr 3, 20251.15001.17001.15001.15501.1550120,842
Apr 2, 20251.14751.17001.14751.16501.1650133,977
Apr 1, 20251.14001.16001.14001.14501.1450665,277
Mar 31, 20251.11501.15501.11501.14501.1450150,873
Mar 28, 20251.11501.15501.11501.14001.1400275,513
Mar 27, 20251.11001.13501.11001.12001.1200235,788
Mar 26, 20251.12001.13001.09001.11501.1150394,909
Mar 25, 20251.15001.16251.11501.13001.1300254,936
Mar 24, 20251.16001.16501.15001.15501.1550150,977
Mar 21, 20251.09501.15501.09501.14001.140064,306
Mar 20, 20251.09001.11001.08001.10001.1000171,153
Mar 19, 20251.10501.11001.08251.09001.0900194,259
Mar 18, 20251.13501.15001.09501.10001.1000504,711
Mar 17, 20251.15501.16001.12501.15501.155061,472
Mar 14, 20251.17001.17001.13501.14001.1400201,084
Mar 13, 20251.16501.18501.15501.15501.1550126,980
Mar 12, 20251.17001.18001.15501.15501.1550249,609
Mar 11, 20251.17501.19501.15501.15501.1550109,857
Mar 10, 20251.17501.19001.17501.19001.1900142,873
Mar 7, 20251.15501.18501.15501.18501.1850140,443
Mar 6, 20251.16001.17001.15001.15501.1550385,167
Mar 5, 20251.18001.18001.15501.16001.1600309,333
Mar 4, 20251.23001.23001.17751.20001.2000187,158
Mar 3, 20251.17501.23001.16501.23001.2300276,094
Feb 28, 20251.20501.20501.18501.19001.1900180,528
Feb 27, 20251.20001.22001.18751.20501.2050193,050
Feb 26, 20251.17001.20501.17001.20001.2000273,547
Feb 25, 20251.20501.20501.17001.18501.1850408,341
Feb 24, 20251.22001.22501.17001.20501.2050516,512
Feb 21, 20251.22001.23501.19501.22001.2200267,567
Feb 20, 20251.25001.25001.11501.19501.19501,302,910
Feb 19, 20251.32501.33001.30501.31501.3150303,982
Feb 18, 20251.34001.34001.32501.33501.33503,532,544
Feb 17, 20251.30001.34001.30001.34001.3400285,468
Feb 14, 20251.32501.32751.31501.32501.3250132,639
Feb 13, 20251.28501.32501.28501.32501.3250250,382
Feb 12, 20251.27001.29001.27001.29001.2900421,612
Feb 11, 20251.28501.29001.28501.28501.2850101,996
Feb 10, 20251.27501.29001.27501.28501.2850213,149
Feb 7, 20251.28501.29001.28501.28501.2850219,836
Feb 6, 20251.26501.29001.25501.28501.2850840,564
Feb 5, 20251.25501.26001.25001.26001.260054,596
Feb 4, 20251.25501.26501.25251.25501.2550151,621
Feb 3, 20251.26001.27001.26001.26001.260064,023
Jan 31, 20251.27501.27501.26001.26001.2600359,434
Jan 30, 20251.28501.28501.27001.27501.2750103,396
Jan 29, 20251.28501.28501.26001.28501.2850131,097
Jan 28, 20251.27001.28001.26001.27501.275066,518
Jan 24, 20251.28501.28501.25751.27501.275099,745
Jan 23, 20251.27001.28001.26501.28001.2800106,612
Jan 22, 20251.28001.28501.26501.26501.2650104,218
Jan 21, 20251.28501.32001.27001.32001.320092,267
Jan 20, 20251.29001.32001.27501.32001.320071,172
Jan 17, 20251.30001.30501.26501.29501.29501,415,009
Jan 16, 20251.28501.29501.27501.27501.2750448,952
Jan 15, 20251.29501.31001.28001.28501.2850730,092
Jan 14, 20251.29501.30001.27501.27501.275085,691
Jan 13, 20251.28501.30001.27501.30001.3000134,737
Jan 10, 20251.31501.31501.27751.28501.285090,803
Jan 9, 20251.30001.33001.28501.33001.3300125,167
Jan 8, 20251.31001.34001.29751.34001.3400164,066
Jan 7, 20251.30501.31001.28001.31001.310052,878
Jan 6, 20251.31001.31251.30001.31001.310056,862
Jan 3, 20251.31501.32001.31001.31501.315030,189
Jan 2, 20251.29501.34751.28501.30501.305057,448
Dec 31, 20241.31001.35001.30001.31001.3100130,732
Dec 30, 20241.31001.32001.28001.28001.2800118,376
Dec 27, 20241.29001.31001.29001.31001.3100149,061
Dec 24, 20241.29001.29001.26001.26001.260023,349
Dec 23, 20241.28501.29001.27251.29001.290070,835
Dec 20, 20241.27001.28501.26501.28501.285047,218
Dec 19, 20241.34001.34001.26501.29001.2900300,877
Dec 18, 20241.28501.35001.25251.35001.3500241,059
Dec 17, 20241.27001.29501.27001.29501.295062,316
Dec 16, 20241.30001.30001.27001.30001.300089,746
Dec 13, 20241.27501.33001.27501.31501.3150127,906
Dec 12, 20241.28001.28501.27001.28001.2800138,224
Dec 11, 20241.28501.29001.27001.27501.275073,858
Dec 10, 20241.28501.29501.27001.27001.270062,463
Dec 9, 20241.28501.29001.27751.28001.2800110,722
Dec 6, 20241.27001.29501.27001.28001.280037,932
Dec 5, 20241.30501.30501.26501.26501.2650178,631
Dec 4, 20241.31001.32001.30001.30001.3000431,592
Dec 3, 20241.31001.35001.31001.35001.350052,844
Dec 2, 20241.31001.34001.30501.30501.3050126,795
Nov 29, 20241.32001.32501.31001.31001.310065,014
Nov 28, 20241.31001.34001.30001.31001.3100177,166
Nov 27, 20241.33501.34001.31001.34001.340033,267
Nov 26, 20241.38001.38001.29501.34001.3400229,322
Nov 25, 20241.29001.38001.29001.38001.3800161,778
Nov 22, 20241.28001.30001.26251.29501.2950394,848
Nov 21, 20241.27501.28001.26501.28001.280076,775
Nov 20, 20241.27001.28001.25501.25501.255076,371
Nov 19, 20241.27001.29001.27001.27501.275054,421
Nov 18, 20241.27001.28001.26501.27001.270044,511
Nov 15, 20241.28001.28001.26001.28001.280091,254
Nov 14, 20241.26501.34001.26501.29001.290045,510
Nov 13, 20241.27501.28501.25501.25501.25501,862,395
Nov 12, 20241.26751.28001.25001.27001.270086,653
Nov 11, 20241.25501.27001.25001.25001.250028,003
Nov 8, 20241.24501.27501.24501.25001.250062,822
Nov 7, 20241.24001.24501.22501.23001.230043,935
Nov 6, 20241.21501.24001.21501.22001.220098,044
Nov 5, 20241.22501.28501.22001.28501.285014,887
Nov 4, 20241.25501.25501.22501.25001.250081,673
Nov 1, 20241.24001.26501.23751.25501.2550228,075
Oct 31, 20241.24501.25001.22001.24501.2450181,069
Oct 30, 20241.25501.26501.23501.25501.2550130,050
Oct 29, 20241.26501.27751.25501.27501.2750320,834
Oct 28, 20241.25001.26501.24751.25001.250073,420
Oct 25, 20241.23501.26001.22501.25501.2550181,535
Oct 24, 20241.21501.23251.21001.22001.2200142,781
Oct 23, 20241.22001.22501.21001.22001.2200270,176
Oct 22, 20241.20501.23001.19001.21001.21001,548,382
Oct 21, 20241.26001.26001.20751.22001.2200816,635
Oct 18, 20241.25001.27001.24251.25501.25501,255,356
Oct 17, 20241.28001.29001.24751.26501.26502,412,180
Oct 16, 20241.30501.30501.28501.28501.2850254,211
Oct 15, 20241.31501.32501.30501.32001.3200131,551
Oct 14, 20241.32001.33501.29501.30001.3000308,548
Oct 11, 20241.33501.33501.31501.32001.320055,194
Oct 10, 20241.34001.35001.31001.32001.3200134,754
Oct 9, 20241.36501.36501.31001.31001.3100159,478
Oct 8, 20241.34501.36501.34501.36501.3650231,468
Oct 7, 20241.32001.35001.31501.34001.3400176,192
Oct 4, 20241.28501.32001.27501.32001.320081,360
Oct 3, 20241.29501.32001.29001.29001.2900238,805
Oct 2, 20241.30001.31501.28501.30001.3000133,411
Oct 1, 20241.36501.36501.30001.30501.3050161,908
Sep 30, 20241.28001.30001.27501.29001.2900316,734
Sep 27, 20241.34001.37501.27501.27501.2750835,364
Sep 26, 20241.25501.41001.25501.38001.3800950,759
Sep 25, 20241.30001.30001.25001.25501.2550237,345
Sep 24, 20241.28501.29251.25001.25001.2500163,500
Sep 23, 20241.24501.29501.24501.28001.2800235,965
Sep 20, 20241.22001.28501.19501.27001.27001,664,458
Sep 19, 20241.26001.28001.22001.24001.2400534,587
Sep 18, 20241.27501.27501.25751.26501.2650177,020
Sep 17, 20241.30001.30001.27501.30001.3000187,708
Sep 16, 20241.30501.31751.30001.31001.310093,025
Sep 13, 20241.30001.33001.30001.32001.3200113,361
Sep 12, 20241.31501.31501.29751.30001.300084,700
Sep 11, 20241.31501.32001.29501.31001.3100148,447
Sep 10, 20241.29501.31251.28001.31001.3100173,104
Sep 9, 20241.30001.31001.29501.29501.2950125,226
Sep 6, 20241.32001.33001.30001.30501.305055,114
Sep 5, 20241.32001.34501.30001.30001.3000202,078
Sep 4, 20241.31501.34751.31001.31501.3150141,299
Sep 3, 20241.36501.36501.31001.31001.3100269,044
Sep 2, 20241.35501.37501.35001.37001.3700191,065
Aug 30, 20241.31501.38001.31001.38001.3800256,329
Aug 29, 20241.30001.33001.29001.31001.3100161,876
Aug 28, 20241.33501.33501.29501.30001.3000318,876
Aug 27, 20241.34501.36001.33501.34501.3450311,527
Aug 26, 20241.35501.36001.33501.35001.3500336,171
Aug 23, 20241.41001.41501.38001.38501.3850340,907
Aug 22, 20241.41001.45001.40501.43001.4300239,629
Aug 21, 20241.43001.47251.41501.45001.4500454,082
Aug 20, 20241.42001.46001.42001.43001.4300258,803
Aug 19, 20241.41001.43001.40501.42501.4250223,154
Aug 16, 20241.40001.42501.40001.41501.4150114,078
Aug 15, 20241.40501.42001.38501.40001.4000196,112
Aug 14, 20241.40001.41001.39001.41001.410089,057
Aug 13, 20241.43001.43001.39001.39001.390071,118
Aug 12, 20241.41251.41251.39501.41001.410039,778
Aug 9, 20241.40001.43501.40001.41001.4100239,658
Aug 8, 20241.40501.42501.39501.39501.3950118,218
Aug 7, 20241.43001.43251.40001.40501.4050359,026
Aug 6, 20241.42501.44501.40501.41501.4150320,282
Aug 5, 20241.40001.44001.40001.42501.4250277,831
Aug 2, 20241.45001.46501.43001.43001.4300340,139
Aug 1, 20241.43001.47501.43001.44501.4450153,320
Jul 31, 20241.40501.44501.39501.42001.4200362,191
Jul 30, 20241.40501.41001.38501.41001.4100115,654
Jul 29, 20241.40501.41501.38501.39501.3950324,003
Jul 26, 20241.38501.41001.38501.41001.410084,253
Jul 25, 20241.39501.40001.36501.37001.3700225,359
Jul 24, 20241.43501.43501.40001.41001.4100168,568
Jul 23, 20241.42001.44001.41501.42501.4250321,684
Jul 22, 20241.44001.44001.39001.41001.4100218,921
Jul 19, 20241.38001.43001.38001.41001.4100148,305
Jul 18, 20241.35501.40501.35501.40501.4050367,119
Jul 17, 20241.35501.37001.35001.37001.3700122,591
Jul 16, 20241.35501.37501.32001.34001.3400252,459
Jul 15, 20241.39501.43751.35501.35501.3550198,857
Jul 12, 20241.36001.39001.35501.38501.3850125,689
Jul 11, 20241.35501.36001.34501.35501.3550358,001
Jul 10, 20241.34001.35501.32501.35501.3550340,940
Jul 9, 20241.34501.35501.34001.35001.3500174,655
Jul 8, 20241.35001.36501.33501.36001.3600313,492
Jul 5, 20241.34001.35001.33501.34001.3400638,224
Jul 4, 20241.33001.36001.33001.34501.3450273,413
Jul 3, 20241.36501.37501.33501.33501.3350418,218
Jul 2, 20241.37001.38001.34501.36501.3650583,915
Jul 1, 20241.33501.37001.33001.37001.3700143,684
Jun 28, 20241.32001.34001.30001.32501.3250515,618
Jun 27, 20241.28501.34001.27501.34001.3400722,898
Jun 26, 20241.33001.34001.28001.28001.2800598,525
Jun 25, 20241.33501.34501.32001.33501.3350300,225
Jun 24, 20241.34001.34001.31501.32001.3200210,092
Jun 21, 20241.29501.35001.29501.34501.3450463,422
Jun 20, 20241.30001.31501.28001.28001.2800589,567
Jun 19, 20241.32001.35001.29501.30001.3000486,131
Jun 18, 20241.34001.34001.30001.33501.3350490,289
Jun 17, 20241.34001.35001.31001.33501.3350507,917
Jun 14, 20241.37001.37751.33501.34501.3450572,925
Jun 13, 20241.41501.42001.35001.37501.3750731,723
Jun 12, 20241.44001.45501.41001.41501.4150462,768
Jun 11, 20241.41001.45001.41001.44001.4400836,522
Jun 7, 20241.38501.42001.33501.40001.4000933,917
Jun 6, 20241.32501.41001.27001.38501.38502,383,746
Jun 5, 20241.65001.65001.60501.60501.6050186,791
Jun 4, 20241.59501.64501.59501.64001.6400648,317
Jun 3, 20241.58501.61751.58501.60001.600073,895
May 31, 20241.61501.61501.55001.57501.5750930,570
May 30, 20241.61501.63001.60001.61001.6100114,979
May 29, 20241.64001.64001.59001.61501.6150417,719
May 28, 20241.65001.70501.63001.63001.6300347,997
May 27, 20241.62001.64001.60501.64001.6400138,772
May 24, 20241.60501.70001.59001.61501.6150745,508
May 23, 20241.67501.67501.61501.61501.6150227,762
May 22, 20241.63001.70001.63001.68001.6800577,107
May 21, 20241.60001.62001.59501.62001.6200645,638
May 20, 20241.53001.58501.51501.56001.5600535,705
May 17, 20241.52001.56501.51501.52501.5250241,023
May 16, 20241.52501.53501.51001.52001.5200245,964
May 15, 20241.54001.55001.52001.52501.52501,503,627
May 14, 20241.54001.55001.53501.55001.5500137,854
May 13, 20241.58001.60001.54001.55501.5550192,456
May 10, 20241.54501.58001.53501.57001.5700132,769
May 9, 20241.56001.56001.53001.53501.5350285,992
May 8, 20241.54501.58001.54251.56001.5600188,832
May 7, 20241.55001.55501.51501.54001.5400157,536
May 6, 20241.59501.59751.54001.55001.5500321,778
May 3, 20241.57001.60001.55001.59501.5950242,696
May 2, 20241.59001.59501.56001.56001.5600216,410
May 1, 20241.60001.60001.56001.56501.5650632,762
Apr 30, 20241.67001.67001.60501.60501.6050271,688
Apr 29, 20241.67001.67501.63001.63001.6300402,547
Apr 26, 20241.67001.68501.66501.67001.6700181,179
Apr 24, 20241.73001.73001.66501.67501.6750159,390
Apr 23, 20241.71001.72501.69251.70501.7050128,464
Apr 22, 20241.70501.70501.69251.70001.7000219,190
Apr 19, 20241.70501.71501.66501.70001.7000215,170
Apr 18, 20241.73001.73001.70001.70501.705070,323
Apr 17, 20241.73001.73501.70501.70501.7050107,279
Apr 16, 20241.73001.73001.70001.70501.7050201,457
Apr 15, 20241.74001.74001.70001.73501.7350432,680
Apr 12, 20241.75001.76501.74001.74001.7400302,598
Apr 11, 20241.77001.78001.74501.77001.7700460,684
Apr 10, 20241.82001.82001.78001.78001.7800282,719
Apr 9, 20241.84001.84001.80001.81001.8100191,773
Apr 8, 20241.86501.87001.85001.85001.8500168,326
Apr 5, 20241.86501.87501.84001.87501.8750171,175
Apr 4, 20241.87501.89001.86501.86501.8650106,856

Related Tickers

DNA.AX Donaco International Limited
0.0420
-2.33%
 
RCTUF Reef Casino Trust
1.9000
0.00%
 
MERIT.IS Merit Turizm Yatirim ve Isletme Anonim Sirketi
12.38
+0.65%
 
MDEVF Melco International Development Limited
0.5200
0.00%
 
SCHYF Sands China Ltd.
2.0800
0.00%
 
MIN.L Minoan Group Plc
0.1250
-61.54%
 
GIGNF Genting Singapore Limited
0.5600
0.00%
 
GHIFF Gamehost Inc.
7.73
0.00%
 
SJMHY SJM Holdings Limited
1.1500
0.00%
 
RCT.AX Reef Casino Trust
3.5400
-1.67%