Sky City Entertainment Group Limited (SKC)
ASX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.025 | -1.9305019305 | 1.295 | 1.31 | 1.265 | 420382 | 1.2834156 | DE |
| 4 | -0.02 | -1.5503875969 | 1.29 | 1.35 | 1.265 | 193995 | 1.29067519 | DE |
| 12 | 0.015 | 1.19521912351 | 1.255 | 1.38 | 1.215 | 165173 | 1.28546151 | DE |
| 26 | -0.17 | -11.8055555556 | 1.44 | 1.475 | 1.19 | 251058 | 1.30603449 | DE |
| 52 | -0.46 | -26.5895953757 | 1.73 | 2.02 | 1.19 | 300748 | 1.48012856 | DE |
| 156 | -1.45 | -53.3088235294 | 2.72 | 2.9 | 1.19 | 441757 | 2.131482 | DE |
| 260 | -2.67 | -67.7664974619 | 3.94 | 3.95 | 1.095 | 575530 | 2.45256513 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737522900 | 1.28 | 0.01 | 0.39 | 1.28 | 1.285 | 1.27 | 104218 |
| 1737436500 | 1.275 | -0.01 | -0.97 | 1.285 | 1.295 | 1.27 | 92267 |
| 1737350100 | 1.2875 | 0.01 | 0.59 | 1.29 | 1.295 | 1.275 | 71172 |
| 1737090900 | 1.28 | -0.02 | -1.16 | 1.3 | 1.305 | 1.2649999 | 1415009 |
| 1737004500 | 1.295 | 0.01 | 0.78 | 1.285 | 1.295 | 1.28 | 448952 |
| 1736918100 | 1.285 | -0.01 | -0.39 | 1.295 | 1.31 | 1.28 | 74511 |
| 1736831700 | 1.29 | 0.01 | 0.78 | 1.295 | 1.3 | 1.28 | 85691 |
| 1736745300 | 1.28 | -0.01 | -0.78 | 1.285 | 1.3 | 1.275 | 134737 |
| 1736486100 | 1.29 | -0.02 | -1.34 | 1.315 | 1.315 | 1.2775 | 90803 |
| 1736399700 | 1.3075 | -0.01 | -0.95 | 1.3 | 1.31 | 1.285 | 125167 |
| 1736313300 | 1.32 | 0.04 | 3.13 | 1.31 | 1.32 | 1.2975 | 164066 |
| 1736226900 | 1.28 | -0.02 | -1.73 | 1.305 | 1.31 | 1.28 | 52878 |
| 1736140500 | 1.3025 | -0.01 | -0.95 | 1.31 | 1.3125 | 1.3 | 56862 |
| 1735881300 | 1.315 | -0.02 | -1.50 | 1.315 | 1.32 | 1.31 | 30189 |
| 1735794900 | 1.335 | 0.02 | 1.91 | 1.295 | 1.3475 | 1.285 | 57448 |
| 1735617660 | 1.31 | 0.01 | 0.77 | 1.31 | 1.35 | 1.3 | 130732 |
| 1735535700 | 1.3 | -0.01 | -0.76 | 1.31 | 1.32 | 1.3 | 118376 |
| 1735276500 | 1.31 | 0.05 | 3.97 | 1.29 | 1.31 | 1.29 | 149061 |
| 1735014060 | 1.26 | -0.02 | -1.56 | 1.29 | 1.29 | 1.26 | 23349 |
| 1734930900 | 1.28 | -0.01 | -0.39 | 1.285 | 1.285 | 1.2725 | 70835 |
| 1734671700 | 1.285 | 0 | 0.00 | 1.27 | 1.285 | 1.2649999 | 47218 |
| 1734585300 | 1.285 | -0.01 | -0.58 | 1.34 | 1.34 | 1.2649999 | 105520 |
| 1734498900 | 1.2925 | 0.02 | 1.77 | 1.285 | 1.295 | 1.2525 | 241059 |
| 1734412500 | 1.27 | 0 | 0.00 | 1.27 | 1.28 | 1.27 | 62316 |
| 1734326100 | 1.27 | -0.06 | -4.15 | 1.3 | 1.3 | 1.27 | 89746 |
| 1734066900 | 1.325 | 0.05 | 4.33 | 1.275 | 1.33 | 1.275 | 127906 |
| 1733980500 | 1.27 | 0 | 0.00 | 1.28 | 1.285 | 1.27 | 138224 |
| 1733894100 | 1.27 | -0.02 | -1.55 | 1.285 | 1.29 | 1.27 | 73858 |
| 1733807700 | 1.29 | 0.01 | 0.39 | 1.285 | 1.295 | 1.275 | 62463 |
| 1733721300 | 1.285 | 0 | 0.39 | 1.285 | 1.29 | 1.2775 | 77328 |
| 1733462100 | 1.28 | -0.01 | -0.39 | 1.27 | 1.295 | 1.27 | 37932 |
| 1733375700 | 1.285 | -0.02 | -1.15 | 1.305 | 1.305 | 1.275 | 178631 |
| 1733289300 | 1.3 | -0.04 | -2.80 | 1.31 | 1.32 | 1.3 | 431592 |
| 1733202900 | 1.3375 | 0.03 | 2.10 | 1.31 | 1.3375 | 1.31 | 52844 |
| 1733116500 | 1.31 | 0 | 0.00 | 1.31 | 1.34 | 1.31 | 126795 |
| 1732857300 | 1.31 | -0.01 | -0.76 | 1.32 | 1.325 | 1.31 | 65014 |
| 1732770900 | 1.32 | 0.01 | 0.76 | 1.31 | 1.34 | 1.3 | 177166 |
| 1732684500 | 1.31 | 0.01 | 0.77 | 1.335 | 1.335 | 1.31 | 33267 |
| 1732598100 | 1.3 | -0.04 | -2.99 | 1.3799999 | 1.3799999 | 1.295 | 229322 |
| 1732511700 | 1.34 | 0.05 | 3.88 | 1.29 | 1.345 | 1.29 | 161778 |
| 1732252500 | 1.29 | 0.02 | 1.57 | 1.28 | 1.3 | 1.262 | 394848 |
| 1732166100 | 1.27 | 0.01 | 0.40 | 1.275 | 1.2775 | 1.2649999 | 76775 |
| 1732079700 | 1.2649999 | -0.03 | -1.94 | 1.27 | 1.28 | 1.2625 | 76371 |
| 1731993300 | 1.29 | 0.02 | 1.57 | 1.27 | 1.29 | 1.27 | 54421 |
| 1731906900 | 1.27 | 0.01 | 0.79 | 1.27 | 1.28 | 1.2649999 | 44511 |
| 1731647700 | 1.26 | -0.02 | -1.56 | 1.28 | 1.28 | 1.26 | 91921 |
| 1731561300 | 1.28 | 0 | 0.00 | 1.2649999 | 1.34 | 1.2649999 | 45510 |
| 1731474900 | 1.28 | 0.01 | 0.39 | 1.275 | 1.285 | 1.2649999 | 1862395 |
| 1731388500 | 1.275 | 0 | 0.39 | 1.2675 | 1.28 | 1.25 | 86653 |
| 1731302100 | 1.27 | 0.01 | 0.99 | 1.2549999 | 1.27 | 1.25 | 28003 |
| 1731042900 | 1.2575 | 0.01 | 1.00 | 1.245 | 1.275 | 1.245 | 62822 |
| 1730956500 | 1.245 | 0.02 | 1.22 | 1.24 | 1.245 | 1.225 | 43935 |
| 1730870100 | 1.23 | 0 | 0.41 | 1.215 | 1.24 | 1.215 | 98044 |
| 1730783700 | 1.225 | -0.01 | -0.41 | 1.225 | 1.23 | 1.22 | 14887 |
| 1730697300 | 1.23 | -0.04 | -2.77 | 1.2549999 | 1.2549999 | 1.225 | 81673 |
| 1730438100 | 1.2649999 | 0.04 | 3.27 | 1.24 | 1.2649999 | 1.2375 | 128887 |
| 1730351700 | 1.225 | -0.01 | -0.81 | 1.245 | 1.25 | 1.22 | 181069 |
| 1730265300 | 1.235 | -0.03 | -2.37 | 1.2549999 | 1.2649999 | 1.235 | 130050 |
| 1730178900 | 1.2649999 | 0 | 0.00 | 1.2649999 | 1.2775 | 1.2549999 | 320834 |
| 1730092500 | 1.2649999 | 0.01 | 1.20 | 1.25 | 1.2649999 | 1.2475 | 73420 |
| 1729833300 | 1.25 | 0.02 | 2.04 | 1.235 | 1.26 | 1.225 | 181535 |
| 1729746900 | 1.225 | 0.02 | 1.24 | 1.215 | 1.2325 | 1.21 | 142781 |
| 1729660500 | 1.21 | 0 | 0.00 | 1.22 | 1.225 | 1.21 | 270176 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
