Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
NZSE - Delayed Quote NZD

SkyCity Entertainment Group Limited (SKC.NZ)

Compare
1.3500
0.0000
(0.00%)
As of 9:59:33 AM GMT+13. Market Open.
Currency in NZD
Download
Date Open High Low Close Adj Close Volume
Feb 25, 20251.35001.35001.35001.35001.35001,781
Feb 24, 20251.35001.36501.30001.35001.3500789,596
Feb 21, 20251.35001.38001.35001.35001.3500488,889
Feb 20, 20251.43001.43001.31501.35001.35004,427,361
Feb 19, 20251.49001.49001.46001.46001.4600231,007
Feb 18, 20251.47001.49001.47001.49001.4900769,674
Feb 17, 20251.46001.48001.43001.47001.47001,453,344
Feb 14, 20251.49001.49001.46001.46001.46001,317,587
Feb 13, 20251.41001.49001.41001.47001.4700364,492
Feb 12, 20251.41001.43001.40001.41001.4100321,023
Feb 11, 20251.43001.43001.41001.41001.4100197,316
Feb 10, 20251.42001.43001.40001.43001.4300378,358
Feb 7, 20251.39001.43001.39001.43001.4300116,487
Feb 5, 20251.39001.40001.38001.40001.40001,027,418
Feb 4, 20251.41001.41001.39001.39001.3900144,030
Feb 3, 20251.39001.41001.39001.39001.3900250,352
Jan 31, 20251.40001.40501.39001.40001.4000384,619
Jan 30, 20251.41001.42001.40001.40001.4000386,158
Jan 29, 20251.42001.42001.40001.42001.42001,614,221
Jan 28, 20251.42001.42001.40001.41001.4100115,859
Jan 27, 20251.40001.42001.40001.41001.410079,211
Jan 24, 20251.42001.42001.39001.40001.4000912,900
Jan 23, 20251.42001.43001.40001.41001.4100181,235
Jan 22, 20251.41001.43001.40001.43001.4300272,974
Jan 21, 20251.44001.44001.40001.40001.4000213,373
Jan 20, 20251.42001.43001.41001.42001.4200151,257
Jan 17, 20251.43001.45001.41001.41001.4100179,622
Jan 16, 20251.44001.44001.42001.43001.4300217,688
Jan 15, 20251.42001.44001.41001.42001.4200170,238
Jan 14, 20251.42001.43001.41001.42001.4200150,309
Jan 13, 20251.42001.43001.41001.42001.4200267,380
Jan 10, 20251.45001.45001.40001.42001.4200194,800
Jan 9, 20251.44001.45001.42001.43001.4300263,140
Jan 8, 20251.41001.44001.41001.43001.4300426,095
Jan 7, 20251.46001.46001.42001.42001.4200127,104
Jan 6, 20251.46001.46001.43001.44001.4400152,922
Jan 3, 20251.46001.47001.45001.45001.450087,814
Dec 31, 20241.40001.46001.40001.45001.4500178,296
Dec 30, 20241.42001.46001.42001.45001.4500119,158
Dec 27, 20241.43001.45001.43001.45001.4500174,212
Dec 24, 20241.44001.44001.40001.41001.410028,361
Dec 23, 20241.43001.44001.41001.44001.440042,710
Dec 20, 20241.39001.42001.39001.42001.4200912,608
Dec 19, 20241.40001.42001.38001.42001.4200283,603
Dec 18, 20241.39001.40001.37001.40001.40001,088,363
Dec 17, 20241.41001.41001.40001.41001.4100288,539
Dec 16, 20241.40001.42001.40001.40001.4000268,848
Dec 13, 20241.40001.44001.40001.44001.4400378,136
Dec 12, 20241.42001.42001.40001.41001.4100635,645
Dec 11, 20241.42001.42001.40001.41001.4100136,872
Dec 10, 20241.43001.43001.40001.42001.4200650,155
Dec 9, 20241.43001.43001.40001.40001.4000374,147
Dec 6, 20241.43001.43001.40001.41001.410094,928
Dec 5, 20241.41001.45001.40001.45001.4500216,072
Dec 4, 20241.45001.45001.40001.40001.4000424,158
Dec 3, 20241.44001.47001.43001.47001.4700176,886
Dec 2, 20241.47001.47001.44001.44001.4400191,679
Nov 29, 20241.44001.46001.44001.45001.4500129,625
Nov 28, 20241.44001.46001.42001.44001.44001,090,795
Nov 27, 20241.44001.48001.44001.45001.4500120,550
Nov 26, 20241.47001.47001.41001.44001.44001,104,277
Nov 25, 20241.44001.47001.41001.47001.4700148,618
Nov 22, 20241.39001.45001.39001.44001.44001,480,502
Nov 21, 20241.41001.42001.39001.40001.4000153,556
Nov 20, 20241.40001.41001.40001.40001.4000358,148
Nov 19, 20241.41001.41001.40001.41001.4100204,003
Nov 18, 20241.40001.41001.40001.40001.4000167,677
Nov 15, 20241.42001.42001.40001.40001.4000415,716
Nov 14, 20241.42001.42001.40001.40001.4000275,372
Nov 13, 20241.41001.41001.36001.40001.4000200,716
Nov 12, 20241.38001.40001.38001.40001.4000668,557
Nov 11, 20241.40001.40001.37001.40001.4000703,013
Nov 8, 20241.37001.41001.36001.39001.39001,043,768
Nov 7, 20241.38001.38001.35001.36001.3600873,329
Nov 6, 20241.36001.36001.34001.35001.3500621,305
Nov 5, 20241.37001.37001.34001.35001.3500918,525
Nov 4, 20241.37001.38001.35001.36001.3600354,080
Nov 1, 20241.39001.39001.35001.37001.3700176,096
Oct 31, 20241.39001.39001.35001.37001.3700445,281
Oct 30, 20241.40001.40001.36001.37001.3700362,678
Oct 29, 20241.39001.41001.38001.39001.3900282,466
Oct 25, 20241.35001.40001.35001.40001.4000327,268
Oct 24, 20241.36001.37001.33001.37001.3700330,486
Oct 23, 20241.36001.36001.33001.35001.3500850,886
Oct 22, 20241.36001.38001.33001.35001.3500458,492
Oct 21, 20241.39001.39001.34001.35001.3500581,549
Oct 18, 20241.41001.41001.37001.39001.3900973,247
Oct 17, 20241.42001.43001.38001.41001.4100337,093
Oct 16, 20241.44001.45001.42001.45001.4500840,661
Oct 15, 20241.46001.46001.43001.44001.4400178,960
Oct 14, 20241.49001.49001.44001.45001.4500195,475
Oct 11, 20241.45001.48001.45001.46001.4600697,404
Oct 10, 20241.49001.49001.45001.45001.4500119,151
Oct 9, 20241.50001.50001.46001.48001.4800610,072
Oct 8, 20241.50001.52001.49001.50001.5000298,025
Oct 7, 20241.43001.50001.43001.50001.5000732,490
Oct 4, 20241.43001.46001.41001.46001.4600237,217
Oct 3, 20241.42001.46001.40001.44001.4400261,994
Oct 2, 20241.44001.44001.41001.43001.4300235,297
Oct 1, 20241.38001.46001.38001.43001.4300478,634
Sep 30, 20241.40001.42001.38001.38001.3800701,339
Sep 27, 20241.44001.48001.38001.39001.3900542,776
Sep 26, 20241.37001.44001.36001.44001.4400286,742
Sep 25, 20241.37001.39001.35001.36001.3600365,794
Sep 24, 20241.41001.41001.37001.37001.3700381,337
Sep 23, 20241.36001.43001.35001.41001.4100530,030
Sep 20, 20241.35001.36001.30001.36001.360014,495,212
Sep 19, 20241.38001.39001.33001.35001.3500874,167
Sep 18, 20241.39001.39001.35001.38001.3800407,138
Sep 17, 20241.43001.43001.38001.39001.3900656,584
Sep 16, 20241.43001.43001.41001.43001.4300309,960
Sep 13, 20241.41001.44001.41001.43001.4300284,700
Sep 12, 20241.42001.43001.41001.42001.4200395,338
Sep 11, 20241.40001.43001.40001.41001.4100208,034
Sep 10, 20241.40001.42001.38001.42001.4200605,651
Sep 9, 20241.43001.43001.40001.41001.4100282,490
Sep 6, 20241.45001.45001.40001.43001.4300296,383
Sep 5, 20241.44001.46001.42001.45001.4500680,254
Sep 4, 20241.45001.46001.42001.43001.4300951,338
Sep 3, 20241.50001.50001.42001.45001.45001,140,178
Sep 2, 20241.50001.50001.46001.49001.4900126,441
Aug 30, 20241.42001.49001.42001.49001.4900495,093
Aug 29, 20241.42001.44001.36001.42001.4200447,953
Aug 28, 20241.45001.46001.41001.44001.4400527,208
Aug 27, 20241.48001.48001.45001.46001.4600825,463
Aug 26, 20241.50001.50001.45001.48001.4800596,799
Aug 23, 20241.55001.55001.51001.52001.5200455,340
Aug 22, 20241.59001.59001.54001.55001.5500179,067
Aug 21, 20241.58001.62001.55001.59001.5900247,558
Aug 20, 20241.56001.61001.55001.59001.5900484,119
Aug 19, 20241.57001.58001.54001.58001.5800405,445
Aug 16, 20241.56001.57001.54001.57001.5700430,293
Aug 15, 20241.53001.56001.53001.56001.56003,437,093
Aug 14, 20241.53001.55001.52001.55001.5500322,912
Aug 13, 20241.56001.56001.52001.52001.5200478,835
Aug 12, 20241.53001.56001.53001.55001.5500168,202
Aug 9, 20241.57001.59001.54001.56001.56001,107,527
Aug 8, 20241.56001.57001.52001.57001.5700172,265
Aug 7, 20241.57001.57001.53001.55001.5500624,336
Aug 6, 20241.54001.59001.54001.58001.5800361,235
Aug 5, 20241.58001.58001.53001.56001.5600514,336
Aug 2, 20241.60001.60001.57001.60001.6000221,025
Aug 1, 20241.58001.61001.56001.61001.6100242,937
Jul 31, 20241.55001.58001.54001.56001.5600475,677
Jul 30, 20241.55001.57001.54001.55001.5500620,087
Jul 29, 20241.58001.58001.54001.56001.56001,252,620
Jul 26, 20241.53001.58001.53001.57001.5700255,257
Jul 25, 20241.58001.58001.51001.53001.5300213,245
Jul 24, 20241.58001.59001.57001.57001.57005,829,542
Jul 23, 20241.58001.61001.55001.58001.58001,373,012
Jul 22, 20241.59001.60001.55001.56001.5600382,387
Jul 19, 20241.52001.59001.51001.59001.5900395,182
Jul 18, 20241.54001.55001.50001.53001.5300459,731
Jul 17, 20241.52001.53001.50001.53001.5300228,969
Jul 16, 20241.54001.54001.47001.51001.5100322,515
Jul 15, 20241.55001.63001.51001.52001.52003,614,019
Jul 12, 20241.50001.54001.49001.54001.54001,442,444
Jul 11, 20241.48001.48001.48001.48001.4800-
Jul 10, 20241.47001.49001.46001.48001.4800186,444
Jul 9, 20241.47001.50001.47001.48001.4800377,455
Jul 8, 20241.48001.50001.46001.50001.5000477,766
Jul 5, 20241.47001.49001.47001.47001.4700323,714
Jul 4, 20241.45001.50001.44001.48001.48001,258,677
Jul 3, 20241.51001.52001.46001.48001.4800776,073
Jul 2, 20241.49001.51001.47001.50001.50001,697,088
Jul 1, 20241.46001.46001.46001.46001.4600-
Jun 27, 20241.42001.46001.39001.46001.46004,539,836
Jun 26, 20241.48001.48001.40001.40001.40001,552,928
Jun 25, 20241.45001.47001.44001.46001.46002,061,589
Jun 24, 20241.47001.47001.47001.47001.4700-
Jun 21, 20241.41001.47001.40001.47001.47001,820,403
Jun 20, 20241.41001.43001.40001.40001.4000954,974
Jun 19, 20241.42001.42001.42001.42001.4200-
Jun 18, 20241.45001.45001.40001.42001.4200991,054
Jun 17, 20241.50001.50001.50001.50001.5000-
Jun 14, 20241.50001.50001.50001.50001.5000-
Jun 13, 20241.53001.53001.46001.50001.50001,563,993
Jun 12, 20241.54001.56001.54001.54001.54001,444,053
Jun 11, 20241.55001.56001.52001.56001.56001,557,433
Jun 10, 20241.53001.56001.50001.54001.5400419,931
Jun 7, 20241.47001.54001.45001.50001.50004,820,242
Jun 6, 20241.50001.52001.34001.47001.47006,975,185
Jun 5, 20241.75001.81001.73001.73001.7300440,651
Jun 4, 20241.74001.77001.71001.77001.7700422,406
May 31, 20241.75001.75001.67001.74001.74002,884,531
May 30, 20241.74001.76001.73001.73001.7300307,589
May 29, 20241.75001.77001.73001.76001.7600294,274
May 28, 20241.75001.84001.75001.77001.77001,663,615
May 27, 20241.76001.78001.74001.75001.7500429,025
May 24, 20241.76001.77001.72001.75001.7500494,402
May 23, 20241.84001.84001.75001.77001.77001,378,412
May 22, 20241.76001.76001.76001.76001.7600-
May 21, 20241.75001.77001.73001.76001.7600895,912
May 20, 20241.67001.74001.65001.73001.73002,628,639
May 17, 20241.66001.68001.65001.65001.6500392,218
May 16, 20241.66001.69001.66001.66001.6600329,276
May 15, 20241.69001.69001.67001.67001.6700602,291
May 14, 20241.70001.70001.68001.68001.6800123,653
May 13, 20241.74001.74001.74001.74001.7400-
May 10, 20241.68001.75001.68001.74001.7400131,000
May 9, 20241.73001.73001.68001.68001.6800242,454
May 8, 20241.66001.74001.66001.73001.7300206,654
May 7, 20241.73001.73001.67001.69001.6900746,256
May 6, 20241.75001.81001.70001.70001.7000725,933
May 3, 20241.73001.78001.71001.77001.7700292,092
May 2, 20241.78001.78001.71001.73001.7300681,075
May 1, 20241.76001.78001.71001.75001.75002,696,916
Apr 30, 20241.87001.87001.77001.78001.7800219,983
Apr 29, 20241.83001.85001.80001.80001.80004,068,300
Apr 26, 20241.84001.84001.82001.83001.830053,053
Apr 24, 20241.90001.90001.83001.84001.8400120,202
Apr 23, 20241.86001.88001.84001.86001.86001,354,055
Apr 22, 20241.89001.89001.83001.86001.8600530,422
Apr 19, 20241.86001.87001.80001.82001.8200288,441
Apr 18, 20241.92001.92001.85001.85001.8500194,495
Apr 17, 20241.94001.94001.87001.87001.8700112,485
Apr 16, 20241.90001.90001.85001.88001.8800282,642
Apr 15, 20241.89001.91001.86001.90001.9000217,874
Apr 12, 20241.92001.92001.92001.92001.9200-
Apr 11, 20241.96001.96001.90001.92001.9200642,758
Apr 10, 20242.00002.00001.95001.95001.9500217,897
Apr 9, 20242.04002.04002.04002.04002.0400-
Apr 8, 20242.03002.04002.00002.04002.0400174,683
Apr 5, 20242.04002.04002.01002.02002.0200296,710
Apr 4, 20242.03002.06002.03002.04002.0400181,515
Apr 3, 20242.08002.08002.02002.06002.0600316,661
Apr 2, 20242.08002.08002.02002.08002.0800240,138
Mar 28, 20242.03002.08002.03002.08002.0800702,833
Mar 27, 20242.06002.06002.03002.05002.0500821,250
Mar 26, 20242.07002.07002.03002.04002.0400387,891
Mar 25, 20242.02002.06001.96002.06002.0600354,485
Mar 22, 20241.98002.02001.95002.00002.0000471,551
Mar 21, 20241.95001.98001.92001.96001.9600688,166
Mar 20, 20241.94001.95001.91001.94001.9400912,664
Mar 19, 20241.90001.94001.90001.94001.9400354,787
Mar 18, 20241.94001.94001.89001.90001.9000475,152
Mar 15, 20241.90001.95001.88001.94001.9400802,998
Mar 14, 20241.88001.91001.88001.90001.9000186,134
Mar 13, 20241.90001.90001.87001.90001.9000295,808
Mar 12, 20241.94001.94001.88001.88001.8800184,524
Mar 11, 20241.90001.94001.90001.92001.920093,009
Mar 8, 20241.93001.95001.90001.94001.9400296,248
Mar 7, 20241.87001.95001.87001.93001.9300445,545
Mar 6, 2024 0.0525 Dividend
Mar 6, 20241.90001.90001.86001.90001.9000596,503
Mar 5, 20241.95001.95001.91001.94001.8875617,161
Mar 4, 20241.98001.98001.93001.93001.8778353,293
Mar 1, 20241.92001.97001.91001.97001.9167300,295
Feb 29, 20241.92001.93001.87001.93001.8778730,216
Feb 28, 20241.90001.93001.88001.91001.8583679,165
Feb 27, 20241.94001.94001.88001.89001.8389689,088
Feb 26, 20241.90001.93001.87001.91001.8583483,855

Related Tickers

RCTUF Reef Casino Trust
1.9000
0.00%
 
GHIFF Gamehost Inc.
7.27
+2.97%
 
SJMHF SJM Holdings Limited
0.3000
-10.45%
 
MERIT.IS Merit Turizm Yatirim ve Isletme Anonim Sirketi
13.83
+2.37%
 
MIN.L Minoan Group Plc
0.3750
0.00%
 
GXYEF Galaxy Entertainment Group Limited
3.6400
-4.21%
 
NGCRF NagaCorp Ltd.
0.3500
-5.41%
 
MCHVF MGM China Holdings Limited
1.1900
+7.21%
 
WYNMF Wynn Macau, Limited
0.6586
+2.79%
 
4170.SR Tourism Enterprises Co.
0.8800
-2.22%