Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NZSE - Delayed Quote NZD

Serko Limited (SKO.NZ)

3.4000
0.0000
(0.00%)
At close: April 24 at 5:00:29 PM GMT+12
Currency in NZD
Download
Date Open High Low Close Adj Close Volume
Apr 24, 20253.40003.40003.36003.40003.400081,466
Apr 24, 20253.40003.40003.36003.40003.400084,221
Apr 23, 20253.34003.40003.34003.40003.400042,070
Apr 22, 20253.32003.42003.32003.34003.340044,573
Apr 17, 20253.10003.32003.10003.32003.32004,050
Apr 16, 20253.10003.15003.10003.12003.1200269,687
Apr 15, 20253.21003.21003.15003.15003.150021,634
Apr 14, 20253.37003.37003.37003.37003.3700-
Apr 11, 20253.55003.55003.37003.37003.370011,141
Apr 10, 20253.58003.60003.50003.50003.500023,263
Apr 9, 20253.58003.58003.58003.58003.5800475
Apr 8, 20253.50003.63003.50003.59003.590010,201
Apr 7, 20253.60003.60003.53003.53003.53002,469
Apr 4, 20253.70003.70003.70003.70003.70007,783
Apr 3, 20253.90003.90003.80003.80003.800025,400
Apr 2, 20253.99003.99003.80003.80003.800016,285
Apr 1, 20253.93004.02003.89004.02004.020072,590
Mar 31, 20253.78003.95003.71003.95003.9500109,655
Mar 28, 20253.78003.90003.78003.90003.900020,195
Mar 27, 20253.90003.90003.83003.86003.860044,995
Mar 26, 20253.90003.90003.85003.90003.900072,865
Mar 25, 20253.82003.89003.82003.89003.890030,460
Mar 24, 20253.85003.85003.79003.80003.800046,146
Mar 21, 20253.70003.85003.70003.85003.850081,886
Mar 20, 20253.66003.70003.66003.70003.70007,087
Mar 19, 20253.66003.70003.65003.69003.6900122,624
Mar 18, 20253.78003.78003.60003.67003.67009,836
Mar 17, 20253.88003.88003.79003.79003.7900151,324
Mar 14, 20253.71003.92003.70003.92003.920066,040
Mar 13, 20253.72003.74003.70003.74003.7400169,916
Mar 12, 20253.65003.71003.65003.70003.7000158,517
Mar 11, 20253.70003.70003.65003.70003.700038,351
Mar 10, 20253.70003.70003.68003.69003.690030,007
Mar 7, 20253.65003.66003.60003.66003.660027,415
Mar 6, 20253.55003.64003.55003.62003.620010,459
Mar 5, 20253.59003.65003.55003.60003.600030,993
Mar 4, 20253.60003.61003.59003.60003.600019,068
Mar 3, 20253.65003.65003.60003.60003.600035,145
Feb 28, 20253.70003.72003.65003.65003.650023,986
Feb 27, 20253.61003.67003.61003.67003.67003,053
Feb 26, 20253.44003.63003.43003.63003.6300114,050
Feb 25, 20253.65003.65003.45003.45003.450024,757
Feb 24, 20253.65003.65003.58003.65003.650016,047
Feb 21, 20253.84003.84003.73003.73003.730015,353
Feb 20, 20253.95003.95003.85003.90003.9000123,418
Feb 19, 20253.80003.90003.77003.90003.900035,607
Feb 18, 20253.75003.83003.75003.83003.83007,727
Feb 17, 20253.74003.80003.74003.80003.800010,037
Feb 14, 20253.70003.75003.69003.75003.750024,114
Feb 13, 20253.74003.74003.69003.69003.690012,588
Feb 12, 20253.65003.75003.65003.75003.75007,996
Feb 11, 20253.59003.64003.59003.64003.640011,396
Feb 10, 20253.53003.58003.53003.58003.58006,950
Feb 7, 20253.52003.52003.52003.52003.52009,977
Feb 5, 20253.69003.69003.51003.51003.510017,138
Feb 4, 20253.75003.75003.65003.65003.65008,564
Feb 3, 20253.70003.75003.70003.75003.750012,112
Jan 31, 20253.76003.76003.70003.75003.75009,087
Jan 30, 20253.72003.75003.72003.75003.750045,115
Jan 29, 20253.80003.80003.73003.73003.730053,162
Jan 28, 20253.83003.85003.80003.80003.800027,811
Jan 27, 20253.78003.85003.78003.83003.830011,548
Jan 24, 20253.75003.78003.75003.78003.78002,286
Jan 23, 20253.70003.71003.65003.71003.710031,542
Jan 22, 20253.60003.65003.60003.65003.650027,651
Jan 21, 20253.60003.60003.59003.59003.590011,237
Jan 20, 20253.59003.67003.56003.60003.600025,356
Jan 17, 20253.60003.62003.57003.62003.620038,855
Jan 16, 20253.69003.69003.62003.62003.620034,734
Jan 15, 20253.65003.65003.62003.62003.620016,257
Jan 14, 20253.70003.71003.65003.65003.650012,310
Jan 13, 20253.83003.83003.75003.75003.75002,595
Jan 10, 20253.85003.85003.80003.83003.83006,767
Jan 9, 20253.85003.85003.82003.85003.85003,481
Jan 8, 20253.87003.87003.87003.87003.870026,321
Jan 7, 20253.90003.90003.87003.90003.900010,228
Jan 6, 20253.88003.90003.87003.90003.900022,447
Jan 3, 20253.79003.88003.79003.88003.88002,690
Dec 31, 20243.79003.82003.79003.82003.820036,298
Dec 30, 20243.69003.82003.65003.82003.820020,375
Dec 27, 20243.75003.75003.72003.75003.75006,116
Dec 24, 20243.70003.80003.69003.80003.80008,165
Dec 23, 20243.67003.70003.64003.70003.700024,223
Dec 20, 20243.68003.69003.68003.69003.6900135,680
Dec 19, 20243.70003.70003.65003.68003.680020,080
Dec 18, 20243.68003.70003.65003.70003.700051,972
Dec 17, 20243.79003.79003.66003.69003.690018,649
Dec 16, 20243.78003.79003.75003.79003.79004,324
Dec 13, 20243.81003.81003.78003.79003.790037,979
Dec 12, 20243.82003.83003.79003.82003.820068,495
Dec 11, 20243.79003.83003.79003.83003.830062,258
Dec 10, 20243.82003.85003.80003.80003.800021,402
Dec 9, 20243.79003.89003.79003.81003.810030,227
Dec 6, 20243.70003.79003.69003.79003.790016,729
Dec 5, 20243.71003.77003.70003.77003.770020,754
Dec 4, 20243.66003.74003.66003.71003.710073,513
Dec 3, 20243.68003.70003.65003.65003.650052,782
Dec 2, 20243.65003.74003.65003.74003.740015,660
Nov 29, 20243.70003.70003.65003.69003.6900404,700
Nov 28, 20243.80003.80003.73003.73003.730073,886
Nov 27, 20243.80003.86003.80003.80003.800058,177
Nov 26, 20243.90003.95003.80003.83003.830031,683
Nov 25, 20243.90004.07003.90004.07004.070081,595
Nov 22, 20243.90003.94003.90003.91003.910045,116
Nov 21, 20243.62003.90003.62003.90003.900062,783
Nov 20, 20243.75003.75003.70003.75003.750019,011
Nov 19, 20243.75003.75003.68003.70003.700051,451
Nov 18, 20243.73003.75003.55003.75003.750057,703
Nov 15, 20243.75003.84003.73003.73003.730024,268
Nov 14, 20243.80003.85003.75003.80003.800022,399
Nov 13, 20243.84003.85003.78003.80003.8000199,724
Nov 12, 20243.85003.85003.75003.84003.840033,939
Nov 11, 20243.98003.98003.90003.95003.950039,479
Nov 8, 20243.99003.99003.90003.98003.980064,733
Nov 7, 20243.87003.95003.87003.95003.950054,534
Nov 6, 20243.76003.85003.76003.85003.850021,553
Nov 5, 20243.68003.76003.68003.75003.7500577,679
Nov 4, 20243.50003.74003.50003.74003.740034,604
Nov 1, 20243.45003.52003.44003.52003.5200155,768
Oct 31, 20243.45003.50003.42003.50003.5000151,086
Oct 30, 20243.31003.50003.30503.42003.420062,544
Oct 29, 20242.91003.31002.91003.31003.310069,816
Oct 25, 20242.90002.95002.87002.87002.8700129,376
Oct 24, 20243.00003.01002.95002.99002.990018,188
Oct 23, 20242.95002.99002.90002.96002.960058,905
Oct 22, 20242.95002.99002.90002.99002.9900160,568
Oct 21, 20242.82002.96002.82002.96002.960063,608
Oct 18, 20242.81002.85002.80002.80002.8000153,955
Oct 17, 20242.75002.85002.75002.81002.810013,589
Oct 16, 20242.76002.81002.76002.79002.790036,147
Oct 15, 20242.85002.85002.75002.76002.760017,640
Oct 14, 20242.89002.89002.85002.85002.850071,156
Oct 11, 20242.86002.90002.84002.90002.900053,431
Oct 10, 20243.09003.09002.86002.86002.860015,624
Oct 9, 20242.99003.02002.99002.99002.990076,883
Oct 8, 20242.93003.00002.93002.99002.990020,252
Oct 7, 20242.92003.00002.92003.00003.0000118,448
Oct 4, 20243.00003.00002.92002.95002.950059,082
Oct 3, 20242.96003.04002.96003.00003.000030,309
Oct 2, 20242.95003.05002.95003.05003.050020,939
Oct 1, 20243.00003.00002.92002.96002.960060,700
Sep 30, 20242.97002.98002.95002.97002.9700118,429
Sep 27, 20242.97003.10002.95002.95002.950059,259
Sep 26, 20243.00003.09002.95002.95002.950025,302
Sep 25, 20243.00003.15003.00003.12003.120025,541
Sep 24, 20243.06003.08002.91003.00003.000044,251
Sep 23, 20243.05003.06003.00003.06003.060063,551
Sep 20, 20243.35003.35003.03003.03003.03001,006,959
Sep 19, 20243.20003.37503.20003.35003.3500164,176
Sep 18, 20243.15003.24003.15003.24003.240024,022
Sep 17, 20243.14003.18003.06003.15003.150030,073
Sep 16, 20243.19003.19003.13003.15003.150020,006
Sep 13, 20243.15003.20003.12003.20003.200022,159
Sep 12, 20243.10003.15003.08003.15003.150069,994
Sep 11, 20243.11003.12003.11003.11003.11004,828
Sep 10, 20243.11003.15003.11003.11003.110044,240
Sep 9, 20243.29003.29003.15003.15003.150016,201
Sep 6, 20243.29003.30003.29003.30003.30008,162
Sep 5, 20243.30003.30003.30003.30003.30004,499
Sep 4, 20243.28003.30003.28003.30003.30008,517
Sep 3, 20243.33003.34003.28003.34003.340017,588
Sep 2, 20243.22003.34003.22003.34003.34004,784
Aug 30, 20243.14003.20003.14003.20003.200037,290
Aug 29, 20243.29003.29003.14003.14003.140026,915
Aug 28, 20243.40003.43003.30003.30003.300023,201
Aug 27, 20243.61003.61003.43003.43003.43007,297
Aug 26, 20243.55003.60003.55003.60003.60001,253,565
Aug 23, 20243.54003.55003.53003.55003.550098,044
Aug 22, 20243.57003.57003.54003.54003.54008,310
Aug 21, 20243.65003.65003.55003.57003.570018,950
Aug 20, 20243.70003.70003.67003.67003.670034,644
Aug 19, 20243.83003.83003.69003.69003.690034,018
Aug 16, 20243.75003.83003.75003.83003.830038,955
Aug 15, 20243.76003.78003.75003.78003.780021,428
Aug 14, 20243.65003.75003.65003.75003.750030,544
Aug 13, 20243.65003.65003.63003.65003.650014,310
Aug 12, 20243.65003.68003.65003.65003.650013,366
Aug 9, 20243.60003.64003.60003.64003.64008,057
Aug 8, 20243.49003.59003.49003.59003.59007,577
Aug 7, 20243.49003.52003.48003.51003.510054,038
Aug 6, 20243.56003.56003.52003.52003.520011,681
Aug 5, 20243.60003.61003.50003.61003.6100151,090
Aug 2, 20243.65003.68003.60003.60003.6000129,713
Aug 1, 20243.61003.70003.61003.70003.700045,643
Jul 31, 20243.55003.70003.55003.60003.600088,920
Jul 30, 20243.55003.55003.54003.55003.550025,763
Jul 29, 20243.59003.59003.55003.55003.550016,211
Jul 26, 20243.65003.65003.59003.59003.590014,846
Jul 25, 20243.74003.74003.65003.65003.650010,672
Jul 24, 20243.85003.85003.74003.80003.8000542,637
Jul 23, 20243.82003.88003.80003.88003.880024,120
Jul 22, 20243.85003.86003.80003.82003.820010,418
Jul 19, 20243.89003.90003.80003.88003.880018,315
Jul 18, 20243.77003.86003.75003.86003.860018,395
Jul 17, 20243.72003.79003.72003.78003.780053,573
Jul 16, 20243.65003.69003.64003.69003.690050,485
Jul 15, 20243.58003.65003.58003.65003.650031,471
Jul 12, 20243.55003.60003.55003.57003.5700165,796
Jul 11, 20243.56003.56003.56003.56003.5600-
Jul 10, 20243.51003.56003.50003.56003.560027,347
Jul 9, 20243.43003.53003.42003.53003.530039,144
Jul 8, 20243.43003.43003.40003.43003.430030,671
Jul 5, 20243.43003.44003.35003.44003.440032,991
Jul 4, 20243.41003.42003.39003.41003.410096,838
Jul 3, 20243.30003.44003.30003.43003.4300664,910
Jul 2, 20243.26003.35003.25003.35003.350023,722
Jul 1, 20243.20003.20003.20003.20003.2000-
Jun 27, 20243.20003.25003.20003.20003.200056,283
Jun 26, 20243.20003.24003.16003.24003.240028,543
Jun 25, 20243.11003.16003.08003.16003.160066,914
Jun 24, 20243.18003.18003.10003.11003.110049,020
Jun 21, 20243.00003.18002.97003.18003.1800260,045
Jun 20, 20243.05003.05002.99003.05003.050020,734
Jun 19, 20243.05003.05003.05003.05003.0500-
Jun 18, 20243.00003.05003.00003.05003.050023,131
Jun 17, 20243.00003.00003.00003.00003.0000-
Jun 14, 20243.01003.01002.95003.00003.000048,878
Jun 13, 20243.00003.06002.90003.06003.060063,844
Jun 12, 20242.99003.00002.82003.00003.0000153,056
Jun 11, 20243.05003.06003.00003.00003.0000256,368
Jun 10, 20243.09003.09003.05003.05003.050010,244
Jun 7, 20243.10003.10003.08003.08003.08006,012
Jun 6, 20243.08003.12003.06003.10003.100073,624
Jun 5, 20243.12003.12003.07003.07003.07001,449,088
Jun 4, 20243.19003.20003.15003.15003.150010,981
May 31, 20243.18003.20003.11003.20003.200043,468
May 30, 20243.16003.20003.15003.20003.2000338,828
May 29, 20243.04003.15003.04003.15003.150044,866
May 28, 20243.10003.10002.99003.04003.0400225,651
May 27, 20243.10003.21003.10003.12003.120027,579
May 24, 20243.10003.10003.02003.10003.100046,170
May 23, 20243.28003.28003.10003.10003.100014,828
May 22, 20243.33003.33003.29003.30003.300011,960
May 21, 20243.39003.39003.32003.33003.33006,066
May 20, 20243.41003.41003.37003.39003.390031,242
May 17, 20243.22003.45003.22003.45003.450061,455
May 16, 20243.04003.21003.02003.21003.210066,769
May 15, 20242.96003.04002.88003.04003.040090,677
May 14, 20243.09003.09003.00003.00003.000051,337
May 13, 20243.15003.15003.06003.07003.070057,607
May 10, 20243.16003.16003.07003.15003.1500773,814
May 9, 20243.33003.33003.14003.20003.200018,386
May 8, 20243.38003.38003.27003.33003.330078,395
May 7, 20243.40003.40003.38003.38003.380084,049
May 6, 20243.46003.47003.41003.41003.4100187,804
May 3, 20243.31003.43003.31003.43003.4300890,646
May 2, 20243.45003.45003.30003.30003.300059,426
May 1, 20243.73003.73003.38003.43003.4300930,475
Apr 30, 20243.71003.87003.71003.72003.72001,135,095
Apr 29, 20243.27003.30003.11003.17003.170055,348
Apr 26, 20243.31003.31003.20003.27003.270049,029
Apr 24, 20243.34003.34003.32003.32003.320015,973

Related Tickers

ERD.NZ EROAD Limited
0.8900
+2.30%
 
GTK.NZ Gentrack Group Limited
11.00
+1.29%
 
XYZ.AX Block, Inc.
88.34
-0.25%
 
MP1.AX Megaport Limited
10.48
+0.96%
 
KSPI Joint Stock Company Kaspi.kz
89.66
+1.45%
 
ADYEN.AS Adyen N.V.
1,466.40
-0.14%
 
REKR Rekor Systems, Inc.
0.9751
+4.92%
 
PATH UiPath Inc.
11.59
+2.39%
 
ORCL Oracle Corporation
138.49
+0.71%
 
XYZ Block, Inc.
58.09
+1.03%