tiprankstipranks
SKYCITY Entertainment Group Limited (NZ:SKC)
:SKC
New Zealand Market
SKC
SKYCITY Entertainment Group Limited
RESEARCH TOOLSreports
Want to see NZ:SKC full AI Analyst Report?

SKYCITY Entertainment Group Limited (SKC) Historical Prices

― Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
May 20, 2026
0.55
0.55
0.53
0.53
0.53
-2.78%
1,182,235
1.58
May 19, 2026
0.55
0.57
0.53
0.54
0.54
-0.92%
1,666,441
2.28
May 18, 2026
0.59
0.59
0.55
0.55
0.55
-6.03%
1,188,390
1.67
May 15, 2026
0.59
0.59
0.57
0.58
0.58
0.00%
758,373
1.07
May 14, 2026
0.60
0.60
0.58
0.58
0.58
-1.69%
703,182
0.99
May 13, 2026
0.62
0.62
0.59
0.59
0.59
-2.48%
1,555,610
2.24
May 12, 2026
0.62
0.63
0.61
0.61
0.61
-3.97%
632,223
0.91
May 11, 2026
0.64
0.65
0.62
0.63
0.63
-1.56%
411,665
0.59
May 08, 2026
0.63
0.65
0.63
0.64
0.64
+0.79%
1,818,762
2.72
May 07, 2026
0.63
0.64
0.62
0.64
0.64
+0.79%
410,977
0.61
May 06, 2026
0.64
0.64
0.62
0.63
0.63
-1.56%
815,259
1.23
May 05, 2026
0.64
0.64
0.63
0.64
0.64
0.00%
589,718
0.89
May 04, 2026
0.63
0.64
0.62
0.64
0.64
+2.40%
546,824
0.83
May 01, 2026
0.64
0.65
0.61
0.63
0.63
-1.57%
878,908
1.34
Apr 30, 2026
0.64
0.65
0.63
0.64
0.64
0.00%
10,543,930
21.45
Apr 29, 2026
0.64
0.65
0.63
0.64
0.64
0.00%
466,576
0.92
Apr 28, 2026
0.65
0.66
0.64
0.64
0.64
-3.05%
559,961
1.02
Apr 27, 2026
0.66
0.66
0.65
0.66
0.66
0.00%
0
0.00
Apr 24, 2026
0.66
0.66
0.65
0.66
0.66
0.00%
446,012
0.80
Apr 23, 2026
0.67
0.67
0.65
0.66
0.66
-1.50%
318,832
0.58
Apr 22, 2026
0.67
0.67
0.64
0.67
0.67
+0.76%
1,086,601
2.01
Apr 21, 2026
0.68
0.68
0.66
0.66
0.66
-2.22%
401,169
0.72
Apr 20, 2026
0.69
0.69
0.67
0.68
0.68
-0.74%
377,201
0.69
Apr 17, 2026
0.68
0.69
0.68
0.68
0.68
0.00%
471,811
0.85
Apr 16, 2026
0.68
0.69
0.68
0.68
0.68
0.00%
536,120
0.97
Apr 15, 2026
0.69
0.69
0.68
0.68
0.68
-1.45%
558,539
1.00
Apr 14, 2026
0.69
0.70
0.69
0.69
0.69
-1.43%
481,925
0.87
Apr 13, 2026
0.71
0.71
0.69
0.70
0.70
+1.45%
655,173
1.11
Apr 10, 2026
0.71
0.71
0.69
0.69
0.69
-2.82%
413,057
0.64
Apr 09, 2026
0.71
0.72
0.70
0.71
0.71
+1.43%
473,251
0.73
Apr 08, 2026
0.70
0.72
0.70
0.70
0.70
+2.19%
750,841
1.16
Apr 07, 2026
0.70
0.71
0.68
0.69
0.69
-1.44%
217,833
0.34
Apr 06, 2026
0.70
0.71
0.69
0.70
0.70
0.00%
0
0.00
Apr 03, 2026
0.70
0.71
0.69
0.70
0.70
0.00%
0
0.00
Apr 02, 2026
0.70
0.71
0.69
0.70
0.70
+0.72%
955,786
1.46
Apr 01, 2026
0.71
0.71
0.69
0.69
0.69
-1.43%
990,736
1.55
Mar 31, 2026
0.70
0.71
0.70
0.70
0.70
-1.41%
1,733,444
2.84
Mar 30, 2026
0.72
0.73
0.70
0.71
0.71
-1.39%
888,330
1.49
Mar 27, 2026
0.72
0.74
0.72
0.72
0.72
-2.04%
236,278
0.39
Mar 26, 2026
0.75
0.76
0.74
0.74
0.74
-1.34%
268,762
0.44
Mar 25, 2026
0.71
0.76
0.71
0.75
0.75
+3.47%
234,878
0.39
Mar 24, 2026
0.74
0.74
0.72
0.72
0.72
-2.70%
761,397
1.29
Mar 23, 2026
0.74
0.74
0.72
0.74
0.74
-0.67%
717,925
1.24
Mar 20, 2026
0.76
0.76
0.74
0.75
0.75
-1.32%
782,417
1.28
Mar 19, 2026
0.76
0.77
0.76
0.76
0.76
-1.95%
278,085
0.44
Mar 18, 2026
0.76
0.78
0.76
0.77
0.77
+1.32%
277,278
0.37
Mar 17, 2026
0.78
0.78
0.76
0.76
0.76
-1.94%
257,652
0.33
Mar 16, 2026
0.78
0.78
0.76
0.78
0.78
-2.52%
290,440
0.36
Mar 13, 2026
0.77
0.80
0.76
0.80
0.80
+3.25%
512,626
0.63
Mar 12, 2026
0.79
0.79
0.75
0.77
0.77
-1.91%
596,511
0.74
Rows:
50