SkyCity Entertainment Group Limited (ASX:SKC)
Australia
· Delayed Price · Currency is AUD 0.735
0.00 (0.00%)
At close: Dec 5, 2025
ASX:SKC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.74 | 0.74 | 0.73 | 0.74 | 0.74 | - | 73,832 |
| Dec 4, 2025 | 0.73 | 0.74 | 0.73 | 0.74 | 0.74 | 0.68% | 115,446 |
| Dec 3, 2025 | 0.74 | 0.74 | 0.72 | 0.73 | 0.73 | 0.69% | 173,334 |
| Dec 2, 2025 | 0.73 | 0.73 | 0.72 | 0.73 | 0.73 | 0.69% | 195,933 |
| Dec 1, 2025 | 0.73 | 0.74 | 0.72 | 0.72 | 0.72 | -0.69% | 129,284 |
| Nov 28, 2025 | 0.72 | 0.73 | 0.71 | 0.73 | 0.73 | 0.69% | 76,945 |
| Nov 27, 2025 | 0.71 | 0.72 | 0.70 | 0.72 | 0.72 | 2.13% | 51,658 |
| Nov 26, 2025 | 0.72 | 0.72 | 0.70 | 0.71 | 0.71 | 0.71% | 529,678 |
| Nov 25, 2025 | 0.73 | 0.73 | 0.70 | 0.70 | 0.70 | -2.78% | 345,893 |
| Nov 24, 2025 | 0.73 | 0.75 | 0.72 | 0.72 | 0.72 | -0.69% | 352,351 |
| Nov 21, 2025 | 0.73 | 0.74 | 0.72 | 0.73 | 0.73 | -0.68% | 246,320 |
| Nov 20, 2025 | 0.72 | 0.74 | 0.72 | 0.73 | 0.73 | 2.82% | 131,746 |
| Nov 19, 2025 | 0.74 | 0.74 | 0.71 | 0.71 | 0.71 | -2.74% | 134,593 |
| Nov 18, 2025 | 0.73 | 0.75 | 0.72 | 0.73 | 0.73 | 0.69% | 427,699 |
| Nov 17, 2025 | 0.73 | 0.74 | 0.72 | 0.73 | 0.73 | -0.68% | 160,230 |
| Nov 14, 2025 | 0.72 | 0.73 | 0.71 | 0.73 | 0.73 | 2.10% | 2,751,397 |
| Nov 13, 2025 | 0.69 | 0.72 | 0.69 | 0.72 | 0.72 | 3.62% | 522,401 |
| Nov 12, 2025 | 0.66 | 0.69 | 0.66 | 0.69 | 0.69 | 5.34% | 224,935 |
| Nov 11, 2025 | 0.65 | 0.67 | 0.65 | 0.66 | 0.66 | 0.77% | 47,679 |
| Nov 10, 2025 | 0.65 | 0.66 | 0.65 | 0.65 | 0.65 | -1.52% | 135,358 |
| Nov 7, 2025 | 0.65 | 0.66 | 0.65 | 0.66 | 0.66 | 1.54% | 581,941 |
| Nov 6, 2025 | 0.64 | 0.66 | 0.64 | 0.65 | 0.65 | 0.78% | 314,591 |
| Nov 5, 2025 | 0.64 | 0.65 | 0.64 | 0.65 | 0.65 | 1.57% | 1,282,090 |
| Nov 4, 2025 | 0.65 | 0.65 | 0.63 | 0.64 | 0.64 | 0.79% | 635,500 |
| Nov 3, 2025 | 0.64 | 0.65 | 0.62 | 0.63 | 0.63 | -0.79% | 548,703 |
| Oct 31, 2025 | 0.63 | 0.65 | 0.63 | 0.64 | 0.64 | 1.60% | 382,672 |
| Oct 30, 2025 | 0.63 | 0.64 | 0.62 | 0.63 | 0.63 | - | 469,096 |
| Oct 29, 2025 | 0.65 | 0.65 | 0.63 | 0.63 | 0.63 | -3.10% | 235,167 |
| Oct 28, 2025 | 0.63 | 0.65 | 0.63 | 0.65 | 0.65 | 2.38% | 59,582 |
| Oct 27, 2025 | 0.63 | 0.64 | 0.63 | 0.63 | 0.63 | - | 251,164 |
| Oct 24, 2025 | 0.65 | 0.65 | 0.62 | 0.63 | 0.63 | -1.56% | 536,957 |
| Oct 23, 2025 | 0.66 | 0.66 | 0.64 | 0.64 | 0.64 | -3.76% | 202,976 |
| Oct 22, 2025 | 0.65 | 0.67 | 0.65 | 0.67 | 0.67 | 1.53% | 455,249 |
| Oct 21, 2025 | 0.67 | 0.67 | 0.66 | 0.66 | 0.66 | -0.76% | 254,847 |
| Oct 20, 2025 | 0.65 | 0.67 | 0.65 | 0.66 | 0.66 | 1.54% | 283,901 |
| Oct 17, 2025 | 0.67 | 0.67 | 0.65 | 0.65 | 0.65 | -2.99% | 167,713 |
| Oct 16, 2025 | 0.67 | 0.67 | 0.66 | 0.67 | 0.67 | - | 239,944 |
| Oct 15, 2025 | 0.66 | 0.67 | 0.66 | 0.67 | 0.67 | 2.29% | 326,879 |
| Oct 14, 2025 | 0.66 | 0.66 | 0.64 | 0.66 | 0.66 | 1.55% | 247,245 |
| Oct 13, 2025 | 0.67 | 0.67 | 0.65 | 0.65 | 0.65 | -2.27% | 750,166 |
| Oct 10, 2025 | 0.65 | 0.67 | 0.65 | 0.66 | 0.66 | 2.33% | 430,903 |
| Oct 9, 2025 | 0.65 | 0.66 | 0.65 | 0.65 | 0.65 | -0.77% | 296,550 |
| Oct 8, 2025 | 0.63 | 0.65 | 0.63 | 0.65 | 0.65 | 4.00% | 716,407 |
| Oct 7, 2025 | 0.63 | 0.63 | 0.61 | 0.63 | 0.63 | - | 679,438 |
| Oct 6, 2025 | 0.64 | 0.65 | 0.62 | 0.63 | 0.63 | -1.57% | 1,013,990 |
| Oct 3, 2025 | 0.60 | 0.64 | 0.60 | 0.64 | 0.64 | 8.55% | 789,798 |
| Oct 2, 2025 | 0.58 | 0.59 | 0.58 | 0.59 | 0.59 | 0.86% | 392,345 |
| Oct 1, 2025 | 0.58 | 0.59 | 0.58 | 0.58 | 0.58 | -0.85% | 612,438 |
| Sep 30, 2025 | 0.59 | 0.59 | 0.57 | 0.59 | 0.59 | 0.86% | 742,419 |
| Sep 29, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 1.75% | 797,654 |
| Sep 26, 2025 | 0.58 | 0.58 | 0.57 | 0.57 | 0.57 | -1.72% | 572,957 |
| Sep 25, 2025 | 0.58 | 0.59 | 0.57 | 0.58 | 0.58 | 1.75% | 321,982 |
| Sep 24, 2025 | 0.58 | 0.58 | 0.57 | 0.57 | 0.57 | -1.72% | 809,876 |
| Sep 23, 2025 | 0.59 | 0.59 | 0.58 | 0.58 | 0.58 | -0.85% | 3,512,317 |
| Sep 22, 2025 | 0.59 | 0.59 | 0.58 | 0.59 | 0.59 | -0.85% | 518,335 |
| Sep 19, 2025 | 0.60 | 0.60 | 0.59 | 0.59 | 0.59 | -0.84% | 23,485,080 |
| Sep 18, 2025 | 0.60 | 0.60 | 0.59 | 0.60 | 0.60 | - | 348,007 |
| Sep 17, 2025 | 0.60 | 0.61 | 0.59 | 0.60 | 0.60 | - | 985,190 |
| Sep 16, 2025 | 0.59 | 0.60 | 0.59 | 0.60 | 0.60 | - | 798,129 |
| Sep 15, 2025 | 0.60 | 0.61 | 0.59 | 0.60 | 0.60 | -0.83% | 1,196,077 |
| Sep 12, 2025 | 0.61 | 0.61 | 0.59 | 0.60 | 0.60 | -0.83% | 708,414 |
| Sep 11, 2025 | 0.62 | 0.62 | 0.60 | 0.61 | 0.61 | -1.63% | 1,340,922 |
| Sep 10, 2025 | 0.62 | 0.62 | 0.61 | 0.62 | 0.62 | -0.81% | 480,081 |
| Sep 9, 2025 | 0.62 | 0.63 | 0.62 | 0.62 | 0.62 | -0.80% | 1,742,748 |
| Sep 8, 2025 | 0.63 | 0.63 | 0.62 | 0.63 | 0.63 | - | 479,883 |
| Sep 5, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -0.79% | 236,248 |
| Sep 4, 2025 | 0.63 | 0.64 | 0.63 | 0.63 | 0.63 | 0.80% | 893,590 |
| Sep 3, 2025 | 0.63 | 0.64 | 0.63 | 0.63 | 0.63 | -0.79% | 533,764 |
| Sep 2, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 0.80% | 384,917 |
| Sep 1, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | 390,637 |
| Aug 29, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -0.79% | 515,675 |
| Aug 28, 2025 | 0.64 | 0.64 | 0.62 | 0.63 | 0.63 | -0.79% | 985,186 |
| Aug 27, 2025 | 0.62 | 0.64 | 0.62 | 0.64 | 0.64 | 2.42% | 510,725 |
| Aug 26, 2025 | 0.63 | 0.64 | 0.62 | 0.62 | 0.62 | -1.59% | 1,304,926 |
| Aug 25, 2025 | 0.65 | 0.65 | 0.63 | 0.63 | 0.63 | -1.56% | 2,224,503 |
| Aug 22, 2025 | 0.66 | 0.66 | 0.62 | 0.64 | 0.64 | -29.86% | 5,888,680 |
| Aug 19, 2025 | 0.92 | 0.92 | 0.91 | 0.91 | 0.85 | 0.27% | 121,086 |
| Aug 18, 2025 | 0.90 | 0.92 | 0.90 | 0.91 | 0.85 | 1.11% | 310,204 |
| Aug 15, 2025 | 0.89 | 0.91 | 0.88 | 0.90 | 0.84 | 1.12% | 358,700 |
| Aug 14, 2025 | 0.88 | 0.90 | 0.88 | 0.89 | 0.83 | 1.14% | 276,255 |
| Aug 13, 2025 | 0.90 | 0.91 | 0.87 | 0.88 | 0.82 | -1.68% | 402,275 |
| Aug 12, 2025 | 0.90 | 0.93 | 0.89 | 0.90 | 0.83 | 0.56% | 384,748 |
| Aug 11, 2025 | 0.89 | 0.90 | 0.89 | 0.89 | 0.83 | -1.11% | 155,725 |
| Aug 8, 2025 | 0.89 | 0.91 | 0.88 | 0.90 | 0.84 | 1.69% | 143,605 |
| Aug 7, 2025 | 0.89 | 0.90 | 0.88 | 0.89 | 0.82 | 1.14% | 395,222 |
| Aug 6, 2025 | 0.90 | 0.90 | 0.88 | 0.88 | 0.81 | -1.69% | 476,688 |
| Aug 5, 2025 | 0.90 | 0.90 | 0.89 | 0.89 | 0.83 | 0.56% | 100,354 |
| Aug 4, 2025 | 0.89 | 0.91 | 0.89 | 0.89 | 0.82 | -1.12% | 203,483 |
| Aug 1, 2025 | 0.92 | 0.92 | 0.88 | 0.90 | 0.83 | -3.24% | 226,481 |
| Jul 31, 2025 | 0.93 | 0.95 | 0.92 | 0.93 | 0.86 | - | 217,646 |
| Jul 30, 2025 | 0.93 | 0.95 | 0.92 | 0.93 | 0.86 | -1.60% | 98,030 |
| Jul 29, 2025 | 0.94 | 0.96 | 0.92 | 0.94 | 0.88 | -2.59% | 407,485 |
| Jul 28, 2025 | 0.95 | 0.97 | 0.95 | 0.97 | 0.90 | 2.66% | 598,242 |
| Jul 25, 2025 | 0.94 | 0.95 | 0.93 | 0.94 | 0.88 | -0.53% | 117,582 |
| Jul 24, 2025 | 0.93 | 0.95 | 0.92 | 0.95 | 0.88 | 1.61% | 382,672 |
| Jul 23, 2025 | 0.89 | 0.94 | 0.89 | 0.93 | 0.87 | 5.68% | 395,512 |
| Jul 22, 2025 | 0.89 | 0.89 | 0.87 | 0.88 | 0.82 | -0.56% | 248,521 |
| Jul 21, 2025 | 0.88 | 0.90 | 0.88 | 0.89 | 0.82 | - | 166,494 |
| Jul 18, 2025 | 0.90 | 0.90 | 0.88 | 0.89 | 0.82 | -1.67% | 195,713 |
| Jul 17, 2025 | 0.90 | 0.90 | 0.89 | 0.90 | 0.84 | 1.12% | 285,923 |