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

Skellerup Holdings Limited (SKL.NZ)

Compare
5.20
-0.08
(-1.52%)
At close: February 21 at 4:59:49 PM GMT+13
Currency in NZD
Download
Date Open High Low Close Adj Close Volume
Feb 21, 20255.285.295.185.205.2063,872
Feb 21, 20255.285.295.185.205.2063,872
Feb 20, 20255.365.445.285.285.2888,306
Feb 19, 20255.325.495.325.455.4578,670
Feb 18, 20255.305.345.265.345.3494,938
Feb 17, 20255.285.355.285.325.3297,802
Feb 14, 20255.235.285.235.255.25196,035
Feb 13, 20255.255.265.105.175.17227,131
Feb 12, 20255.105.205.105.205.20129,281
Feb 11, 20255.185.185.055.145.14154,201
Feb 10, 20255.185.185.105.155.15112,792
Feb 7, 20255.145.165.105.155.15139,835
Feb 5, 20254.965.134.965.135.1390,226
Feb 4, 20254.985.094.974.984.98189,150
Feb 3, 20255.065.064.934.974.97115,440
Jan 31, 20254.925.124.925.095.09159,522
Jan 30, 20255.005.004.864.994.9946,513
Jan 29, 20255.015.055.005.005.0069,304
Jan 28, 20255.045.055.025.025.0264,999
Jan 27, 20255.105.125.025.055.0533,562
Jan 24, 20255.025.095.005.095.0958,605
Jan 23, 20255.085.095.035.035.0355,640
Jan 22, 20255.085.105.055.055.0574,231
Jan 21, 20255.105.135.095.105.1029,284
Jan 20, 20255.195.195.075.075.0716,859
Jan 17, 20255.195.195.065.065.0690,119
Jan 16, 20255.115.155.115.155.15118,919
Jan 15, 20255.105.145.035.145.1444,759
Jan 14, 20255.025.145.025.105.1035,878
Jan 13, 20255.155.155.015.075.0737,964
Jan 10, 20255.085.155.065.155.1541,287
Jan 9, 20255.155.185.055.055.0574,475
Jan 8, 20255.145.185.085.135.1362,274
Jan 7, 20255.055.185.055.185.1829,147
Jan 6, 20255.145.185.095.185.18135,299
Jan 3, 20255.215.215.095.095.0932,197
Dec 31, 20245.205.205.175.175.1725,745
Dec 30, 20245.225.225.165.205.2031,880
Dec 27, 20245.185.205.085.205.2027,699
Dec 24, 20245.085.085.005.005.0026,395
Dec 23, 20244.915.084.915.085.0853,874
Dec 20, 20244.935.014.874.954.95159,236
Dec 19, 20245.015.034.954.954.95136,056
Dec 18, 20245.135.225.105.115.11210,194
Dec 17, 20244.905.234.905.235.23125,002
Dec 16, 20245.005.004.955.005.00149,766
Dec 13, 20245.005.004.975.005.00101,069
Dec 12, 20245.035.094.985.005.0090,317
Dec 11, 20245.095.195.065.105.1096,893
Dec 10, 20244.995.064.955.065.06110,421
Dec 9, 20245.105.105.005.005.00131,998
Dec 6, 20245.225.235.125.155.15167,008
Dec 5, 20245.185.275.165.235.23115,900
Dec 4, 20245.275.285.195.195.19171,468
Dec 3, 20245.215.305.215.305.30124,329
Dec 2, 20245.175.265.175.235.2371,661
Nov 29, 20245.135.305.135.255.25207,071
Nov 28, 20245.105.185.095.135.13178,351
Nov 27, 20245.005.104.995.105.1083,039
Nov 26, 20244.985.004.955.005.00115,487
Nov 25, 20244.974.994.974.994.99235,955
Nov 22, 20244.854.974.854.954.9560,887
Nov 21, 20244.804.884.804.854.8580,295
Nov 20, 20244.924.934.784.784.78117,271
Nov 19, 20244.934.954.924.954.9544,668
Nov 18, 20244.914.954.914.944.94128,586
Nov 15, 20244.904.924.894.924.92114,202
Nov 14, 20244.864.944.854.894.8967,814
Nov 13, 20244.834.904.834.904.90270,560
Nov 12, 20244.754.854.754.854.8566,218
Nov 11, 20244.804.804.754.764.7687,860
Nov 8, 20244.724.854.724.854.85147,904
Nov 7, 20244.844.844.754.754.75112,752
Nov 6, 20244.834.874.804.804.80102,759
Nov 5, 20244.824.884.824.874.8765,767
Nov 4, 20244.804.904.804.874.87107,647
Nov 1, 20244.904.914.784.784.7899,383
Oct 31, 20244.934.954.914.914.9151,266
Oct 30, 20245.005.004.924.924.9258,552
Oct 29, 20244.865.004.855.005.0098,131
Oct 25, 20244.824.854.804.854.85118,908
Oct 24, 20244.794.814.704.814.8173,366
Oct 23, 20244.794.794.684.684.68200,951
Oct 22, 20244.644.684.614.684.6893,409
Oct 21, 20244.534.644.514.644.64181,466
Oct 18, 20244.584.584.504.554.5569,868
Oct 17, 20244.504.594.484.524.5237,940
Oct 16, 20244.504.524.484.484.48185,446
Oct 15, 20244.624.624.514.514.5152,318
Oct 14, 20244.514.624.504.614.61198,634
Oct 11, 20244.604.684.504.524.5285,127
Oct 10, 20244.604.704.604.614.61164,265
Oct 9, 20244.574.604.534.604.6077,586
Oct 8, 20244.544.584.544.574.5760,171
Oct 7, 20244.574.584.504.584.58105,507
Oct 4, 20244.474.534.464.534.5347,118
Oct 3, 2024 0.16 Dividend
Oct 3, 20244.594.594.464.504.5087,855
Oct 2, 20244.594.634.574.584.42146,586
Oct 1, 20244.654.654.614.644.48104,774
Sep 30, 20244.744.744.554.554.4069,353
Sep 27, 20244.604.664.534.664.50101,192
Sep 26, 20244.584.584.524.554.40100,060
Sep 25, 20244.594.594.554.584.4237,105
Sep 24, 20244.584.614.584.594.43285,371
Sep 23, 20244.524.574.474.574.42130,660
Sep 20, 20244.764.764.464.464.31458,703
Sep 19, 20244.774.784.754.764.60105,355
Sep 18, 20244.894.894.754.754.59145,733
Sep 17, 20244.784.884.754.824.6690,429
Sep 16, 20244.934.934.784.784.6270,538
Sep 13, 20244.764.904.764.904.7399,449
Sep 12, 20244.804.804.764.774.61162,686
Sep 11, 20244.854.854.804.804.6486,488
Sep 10, 20244.974.974.874.884.7183,174
Sep 9, 20244.874.904.804.904.7360,455
Sep 6, 20244.954.954.804.804.6454,541
Sep 5, 20244.984.994.914.964.79113,723
Sep 4, 20244.934.994.934.974.8037,644
Sep 3, 20244.954.994.944.954.78200,103
Sep 2, 20244.904.954.874.954.78486,976
Aug 30, 20244.885.004.864.904.73667,463
Aug 29, 20245.095.094.924.924.75610,917
Aug 28, 20244.925.054.925.054.88244,155
Aug 27, 20244.895.004.894.954.7884,157
Aug 26, 20244.854.904.844.884.7193,053
Aug 23, 20244.854.904.834.904.7372,908
Aug 22, 20244.714.864.714.824.6638,619
Aug 21, 20244.764.784.714.714.55137,696
Aug 20, 20244.774.784.744.784.6252,949
Aug 19, 20244.784.874.744.874.71128,097
Aug 16, 20244.684.754.684.754.59220,376
Aug 15, 20244.504.704.504.674.51127,888
Aug 14, 20244.334.504.334.484.3372,725
Aug 13, 20244.504.504.394.394.2479,898
Aug 12, 20244.324.504.324.504.3550,169
Aug 9, 20244.424.424.344.364.21122,255
Aug 8, 20244.444.444.384.404.2575,095
Aug 7, 20244.544.544.454.454.3076,782
Aug 6, 20244.594.594.534.534.38109,392
Aug 5, 20244.594.604.554.604.44125,053
Aug 2, 20244.504.594.494.594.43119,618
Aug 1, 20244.484.554.484.524.3753,634
Jul 31, 20244.454.504.454.454.3087,274
Jul 30, 20244.504.504.454.454.3052,124
Jul 29, 20244.414.434.414.434.2860,807
Jul 26, 20244.474.554.414.414.26159,684
Jul 25, 20244.404.464.364.464.3142,324
Jul 24, 20244.354.404.324.404.2597,402
Jul 23, 20244.464.464.314.354.2061,893
Jul 22, 20244.504.604.414.464.31133,730
Jul 19, 20244.474.554.404.554.40634,342
Jul 18, 20244.484.504.454.474.3261,502
Jul 17, 20244.364.484.364.474.3273,135
Jul 16, 20244.374.394.294.394.2439,117
Jul 15, 20244.264.394.264.374.2260,892
Jul 12, 20244.204.284.184.284.1472,118
Jul 11, 20244.204.204.204.204.06-
Jul 10, 20244.034.204.034.204.0615,925
Jul 9, 20243.904.023.874.023.88107,274
Jul 8, 20243.843.893.843.893.7651,928
Jul 5, 20243.743.893.743.893.7639,890
Jul 4, 20243.753.783.753.753.6289,844
Jul 3, 20243.773.773.733.763.63109,697
Jul 2, 20243.703.793.703.793.66105,750
Jul 1, 20243.763.763.763.763.63-
Jun 27, 20243.933.933.763.763.63165,507
Jun 26, 20243.803.953.803.943.8172,873
Jun 25, 20243.703.803.703.803.6759,778
Jun 24, 20243.763.763.763.763.63-
Jun 21, 20243.693.763.693.763.63347,144
Jun 20, 20243.693.723.693.693.57102,006
Jun 19, 20243.733.733.703.713.58248,444
Jun 18, 20243.763.793.723.743.6165,843
Jun 17, 20243.823.823.823.823.69-
Jun 14, 20243.843.843.763.823.69226,299
Jun 13, 20243.843.843.763.843.7197,822
Jun 12, 20243.843.863.813.813.68252,458
Jun 11, 20243.823.853.823.843.71327,726
Jun 10, 20243.903.903.803.803.67123,189
Jun 7, 20243.803.853.753.823.69252,963
Jun 6, 20243.903.983.823.913.78152,040
Jun 5, 20243.713.803.703.793.66341,590
Jun 4, 20243.563.823.563.703.5794,347
May 31, 20243.513.533.353.533.41409,644
May 30, 20243.703.703.513.533.41140,656
May 29, 20243.843.893.753.753.6296,532
May 28, 20243.833.863.813.863.73105,298
May 27, 20243.953.953.853.853.7229,568
May 24, 20243.923.953.903.933.80146,354
May 23, 20244.004.003.873.933.80330,955
May 22, 20243.924.023.924.023.8885,916
May 21, 20243.883.933.883.933.8081,085
May 20, 20243.953.953.873.873.7458,543
May 17, 20244.004.003.903.953.8285,618
May 16, 20243.783.903.783.903.77155,221
May 15, 20243.863.863.783.783.6573,675
May 14, 20243.903.903.833.873.74198,119
May 13, 20243.994.003.893.893.7682,913
May 10, 20243.903.953.903.953.8251,291
May 9, 20244.044.053.853.903.77182,487
May 8, 20244.084.104.024.023.88102,070
May 7, 20244.194.204.094.093.95336,261
May 6, 20244.304.304.204.204.0673,615
May 3, 20244.304.374.284.304.1561,974
May 2, 20244.434.434.314.314.1659,949
May 1, 20244.474.494.424.424.2757,453
Apr 30, 20244.474.504.464.504.3591,051
Apr 29, 20244.454.484.404.484.3374,632
Apr 26, 20244.504.544.474.474.3294,216
Apr 24, 20244.474.504.464.494.3481,292
Apr 23, 20244.364.454.364.454.30124,204
Apr 22, 20244.384.394.334.354.2032,653
Apr 19, 20244.274.334.274.324.17120,235
Apr 18, 20244.264.324.264.324.17118,040
Apr 17, 20244.224.274.224.264.12242,065
Apr 16, 20244.254.254.154.204.0697,653
Apr 15, 20244.334.394.304.304.1567,492
Apr 12, 20244.384.384.384.384.23-
Apr 11, 20244.334.414.304.384.2375,491
Apr 10, 20244.334.344.304.324.17138,931
Apr 9, 20244.484.484.354.354.2070,739
Apr 8, 20244.564.604.454.504.35100,862
Apr 5, 20244.594.624.584.624.4652,247
Apr 4, 20244.604.654.544.604.44261,964
Apr 3, 20244.504.604.474.604.4459,878
Apr 2, 20244.504.524.454.504.3532,993
Mar 28, 20244.284.524.284.524.37134,167
Mar 27, 20244.454.464.274.274.13115,917
Mar 26, 20244.424.504.394.464.31128,118
Mar 25, 20244.314.414.314.404.2564,592
Mar 22, 20244.294.384.294.314.1640,570
Mar 21, 20244.184.314.184.294.14411,493
Mar 20, 20244.214.224.184.204.0684,408
Mar 19, 20244.234.234.154.204.06169,053
Mar 18, 20244.104.214.054.214.0758,471
Mar 15, 20244.094.204.084.204.06137,256
Mar 14, 20244.134.144.054.083.9498,252
Mar 13, 20244.094.164.094.103.96775,202
Mar 12, 20244.314.324.184.184.04103,462
Mar 11, 20244.344.364.304.304.1565,677
Mar 8, 20244.344.454.324.454.30107,949
Mar 7, 20244.354.364.314.354.20118,598
Mar 6, 20244.354.364.354.354.20132,663
Mar 5, 20244.294.414.294.414.26343,336
Mar 4, 20244.204.354.204.304.15121,010
Mar 1, 20244.264.284.214.234.0973,283
Feb 29, 2024 0.09 Dividend
Feb 29, 20244.324.374.264.304.1564,024
Feb 28, 20244.354.404.354.404.17271,225
Feb 27, 20244.274.344.274.344.11155,311
Feb 26, 20244.294.294.244.274.05160,425
Feb 23, 20244.404.414.354.364.1378,930
Feb 22, 20244.494.494.404.404.1792,591
Feb 21, 20244.604.604.434.434.20248,540

Related Tickers

PYRGF PyroGenesis Inc.
0.4140
+3.55%
 
SND.F Schneider Electric S.E.
257.40
+0.76%
 
SIEGY Siemens Aktiengesellschaft
115.10
-0.81%
 
SU.PA Schneider Electric S.E.
257.40
+1.10%
 
ETN Eaton Corporation plc
297.37
-3.71%