NZSE - Delayed Quote
NZD
Skellerup Holdings Limited (SKL.NZ)
7.70
+0.05
(+0.65%)
At close: 5:00:24 PM GMT+13
Currency in NZD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 3, 2026
7.70
7.70
7.62
7.70
7.70
144,228
Nov 3, 2026
7.70
7.70
7.62
7.70
7.70
152,249
Nov 2, 2026
7.66
7.74
7.58
7.65
7.65
84,931
Oct 30, 2026
7.69
7.75
7.65
7.70
7.70
63,245
Oct 29, 2026
7.58
7.70
7.58
7.70
7.70
86,515
Oct 28, 2026
7.64
7.64
7.57
7.60
7.60
104,432
Oct 27, 2026
7.54
7.65
7.52
7.60
7.60
129,479
Oct 23, 2026
7.65
7.65
7.59
7.60
7.60
69,365
Oct 22, 2026
7.57
7.64
7.57
7.63
7.63
307,359
Oct 21, 2026
7.51
7.63
7.41
7.51
7.51
122,047
Oct 20, 2026
7.50
7.59
7.42
7.51
7.51
90,259
Oct 19, 2026
7.50
7.60
7.43
7.59
7.59
171,665
Oct 16, 2026
7.65
7.74
7.55
7.65
7.65
119,764
Oct 15, 2026
7.59
7.60
7.51
7.60
7.60
180,670
Oct 14, 2026
7.62
7.67
7.53
7.60
7.60
255,495
Oct 13, 2026
7.79
7.79
7.62
7.66
7.66
77,488
Oct 12, 2026
7.91
7.95
7.72
7.84
7.84
126,459
Oct 9, 2026
7.82
7.99
7.75
7.91
7.91
63,472
Oct 8, 2026
7.84
7.88
7.75
7.80
7.80
97,848
Oct 7, 2026
7.92
8.00
7.85
7.92
7.92
225,676
Oct 6, 2026
7.80
8.20
7.79
7.91
7.91
243,308
Oct 5, 2026
7.90
7.91
7.70
7.82
7.82
92,510
Oct 2, 2026
7.74
7.87
7.65
7.85
7.85
148,213
Oct 1, 2026
0.2
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 1, 2026
7.70
7.79
7.61
7.77
7.77
208,494
Sep 30, 2026
7.70
7.98
7.59
7.98
7.78
457,807
Sep 29, 2026
7.70
7.70
7.56
7.70
7.51
191,354
Sep 28, 2026
7.60
7.78
7.60
7.70
7.51
225,775
Sep 25, 2026
7.73
7.73
7.61
7.66
7.47
229,972
Sep 24, 2026
7.50
7.74
7.46
7.70
7.51
117,267
Sep 23, 2026
7.67
7.78
7.50
7.50
7.31
203,584
Sep 22, 2026
7.66
7.77
7.61
7.68
7.49
166,174
Sep 21, 2026
7.40
7.68
7.40
7.66
7.47
227,255
Sep 18, 2026
7.64
7.65
7.40
7.40
7.21
911,133
Sep 17, 2026
7.56
7.69
7.50
7.62
7.43
214,599
Sep 16, 2026
7.37
7.54
7.37
7.50
7.31
224,759
Sep 15, 2026
7.37
7.37
7.31
7.37
7.19
92,185
Sep 14, 2026
7.28
7.40
7.26
7.40
7.21
69,735
Sep 11, 2026
7.35
7.36
7.26
7.30
7.12
75,989
Sep 10, 2026
7.49
7.49
7.25
7.37
7.19
200,141
Sep 9, 2026
7.47
7.49
7.35
7.49
7.30
282,533
Sep 8, 2026
7.50
7.52
7.45
7.45
7.26
765,361
Sep 7, 2026
7.59
7.59
7.50
7.51
7.32
79,500
Sep 4, 2026
7.49
7.60
7.49
7.59
7.40
115,568
Sep 3, 2026
7.57
7.58
7.45
7.45
7.26
342,782
Sep 2, 2026
7.52
7.56
7.43
7.56
7.37
171,241
Sep 1, 2026
7.49
7.55
7.42
7.55
7.36
106,047
Aug 31, 2026
7.48
7.50
7.40
7.50
7.31
205,601
Aug 28, 2026
7.41
7.52
7.40
7.48
7.29
393,928
Aug 27, 2026
7.50
7.50
7.30
7.41
7.22
68,668
Aug 26, 2026
7.32
7.59
7.28
7.50
7.31
148,107
Aug 25, 2026
7.35
7.35
7.20
7.31
7.13
380,775
Aug 24, 2026
7.40
7.40
7.23
7.37
7.19
86,748
Aug 21, 2026
7.35
7.45
7.30
7.40
7.21
365,846
Aug 20, 2026
7.23
7.50
7.22
7.30
7.12
908,086
Aug 19, 2026
7.25
7.25
7.20
7.20
7.02
52,760
Aug 18, 2026
7.20
7.28
7.18
7.23
7.05
111,067
Aug 17, 2026
7.20
7.30
7.14
7.20
7.02
107,357
Aug 14, 2026
7.15
7.25
7.09
7.20
7.02
227,436
Aug 13, 2026
7.20
7.20
7.01
7.15
6.97
279,773
Aug 12, 2026
7.25
7.27
7.11
7.19
7.01
141,104
Aug 11, 2026
7.29
7.38
7.24
7.24
7.06
165,434
Aug 10, 2026
7.17
7.25
7.16
7.24
7.06
96,093
Aug 7, 2026
7.16
7.18
7.10
7.17
6.99
176,742
Aug 6, 2026
7.12
7.18
7.10
7.17
6.99
105,242
Aug 5, 2026
7.04
7.12
7.04
7.12
6.94
248,289
Aug 4, 2026
7.06
7.08
7.03
7.06
6.88
166,722
Aug 3, 2026
6.94
7.07
6.90
7.06
6.88
148,316
Jul 31, 2026
6.92
6.95
6.89
6.95
6.78
104,104
Jul 30, 2026
6.88
6.93
6.81
6.93
6.76
90,751
Jul 29, 2026
6.85
6.94
6.75
6.83
6.66
190,554
Jul 28, 2026
6.79
6.86
6.70
6.83
6.66
311,000
Jul 27, 2026
6.74
6.75
6.60
6.75
6.58
149,158
Jul 24, 2026
6.73
6.75
6.71
6.72
6.55
265,138
Jul 23, 2026
6.64
6.81
6.63
6.75
6.58
226,249
Jul 22, 2026
6.69
6.71
6.60
6.63
6.46
74,042
Jul 21, 2026
6.73
6.73
6.66
6.68
6.51
59,405
Jul 20, 2026
6.70
6.75
6.65
6.73
6.56
97,324
Jul 17, 2026
6.75
6.75
6.59
6.65
6.48
158,889
Jul 16, 2026
6.80
6.80
6.71
6.74
6.57
227,980
Jul 15, 2026
6.88
6.88
6.71
6.80
6.63
295,472
Jul 14, 2026
6.70
6.95
6.70
6.89
6.72
316,357
Jul 13, 2026
6.44
6.60
6.44
6.52
6.36
103,412
Jul 9, 2026
6.45
6.53
6.44
6.45
6.29
99,993
Jul 8, 2026
6.52
6.59
6.43
6.47
6.31
348,952
Jul 7, 2026
6.55
6.60
6.50
6.50
6.34
144,953
Jul 6, 2026
6.44
6.58
6.43
6.48
6.32
147,965
Jul 3, 2026
6.52
6.53
6.43
6.43
6.27
93,331
Jul 2, 2026
6.57
6.63
6.52
6.52
6.36
87,901
Jul 1, 2026
6.59
6.62
6.55
6.58
6.42
259,666
Jun 30, 2026
6.54
6.63
6.54
6.60
6.43
176,895
Jun 29, 2026
6.61
6.63
6.50
6.52
6.36
206,130
Jun 26, 2026
6.53
6.65
6.50
6.63
6.46
144,793
Jun 25, 2026
6.36
6.63
6.35
6.55
6.39
221,057
Jun 24, 2026
6.47
6.47
6.23
6.38
6.22
245,894
Jun 23, 2026
6.49
6.50
6.35
6.41
6.25
112,740
Jun 22, 2026
6.57
6.57
6.50
6.50
6.34
178,764
Jun 19, 2026
6.64
6.70
6.55
6.57
6.41
971,537
Jun 18, 2026
6.60
6.74
6.57
6.64
6.47
239,390
Jun 17, 2026
6.67
6.78
6.57
6.57
6.41
458,531
Jun 16, 2026
6.47
6.75
6.45
6.67
6.50
362,685
Jun 15, 2026
6.29
6.50
6.27
6.47
6.31
179,755
Jun 12, 2026
6.30
6.45
6.27
6.32
6.16
184,818
Jun 11, 2026
6.10
6.27
6.06
6.32
6.16
174,478
Jun 10, 2026
5.95
6.12
5.95
6.12
5.97
168,071
Jun 9, 2026
5.87
5.99
5.87
5.98
5.83
254,835
Jun 8, 2026
5.92
5.92
5.87
5.87
5.72
213,358
Jun 5, 2026
5.94
6.01
5.90
5.93
5.78
104,721
Jun 4, 2026
5.90
5.98
5.89
5.94
5.79
229,497
Jun 3, 2026
6.00
6.02
5.90
5.90
5.75
83,510
Jun 2, 2026
6.11
6.13
5.93
5.93
5.78
69,517
May 29, 2026
5.92
6.15
5.92
6.15
6.00
110,662
May 28, 2026
5.92
6.04
5.89
5.92
5.77
242,764
May 27, 2026
5.90
5.95
5.90
5.92
5.77
59,691
May 26, 2026
5.95
5.98
5.92
5.95
5.80
34,427
May 25, 2026
5.99
6.00
5.95
5.97
5.82
50,799
May 22, 2026
5.90
6.00
5.90
6.00
5.85
72,666
May 21, 2026
5.86
5.98
5.86
5.90
5.75
316,694
May 20, 2026
5.97
5.99
5.83
5.83
5.68
52,511
May 19, 2026
5.83
6.04
5.83
5.98
5.83
245,760
May 18, 2026
6.03
6.03
5.84
5.84
5.69
172,470
May 15, 2026
6.12
6.15
6.01
6.03
5.88
47,593
May 14, 2026
6.05
6.18
6.05
6.13
5.98
113,408
May 13, 2026
5.99
6.12
5.97
6.07
5.92
97,561
May 12, 2026
6.05
6.05
5.95
6.01
5.86
359,702
May 11, 2026
6.10
6.10
6.00
6.05
5.90
56,013
May 8, 2026
5.94
6.09
5.92
6.09
5.94
78,311
May 7, 2026
5.94
5.96
5.90
5.95
5.80
199,443
May 6, 2026
5.88
5.95
5.88
5.95
5.80
148,980
May 5, 2026
5.94
5.94
5.86
5.88
5.73
321,950
May 4, 2026
5.90
5.93
5.85
5.93
5.78
285,521
May 1, 2026
5.83
5.95
5.83
5.94
5.79
185,792
Apr 30, 2026
5.85
5.89
5.81
5.87
5.72
397,367
Apr 29, 2026
5.82
5.84
5.80
5.82
5.67
318,372
Apr 28, 2026
5.81
5.86
5.80
5.85
5.70
116,815
Apr 24, 2026
5.83
5.90
5.80
5.80
5.65
56,871
Apr 23, 2026
5.79
5.85
5.70
5.85
5.70
108,769
Apr 22, 2026
5.80
5.84
5.76
5.84
5.69
248,662
Apr 21, 2026
5.79
5.82
5.75
5.80
5.65
180,874
Apr 20, 2026
5.76
5.80
5.70
5.80
5.65
96,638
Apr 17, 2026
5.67
5.80
5.63
5.76
5.62
213,478
Apr 16, 2026
5.66
5.68
5.62
5.66
5.52
139,198
Apr 15, 2026
5.66
5.70
5.60
5.65
5.51
347,271
Apr 14, 2026
5.55
5.68
5.53
5.66
5.52
115,930
Apr 13, 2026
5.63
5.65
5.52
5.55
5.41
41,275
Apr 10, 2026
5.65
5.69
5.52
5.61
5.47
86,602
Apr 9, 2026
5.70
5.70
5.48
5.63
5.49
66,767
Apr 8, 2026
5.50
5.70
5.50
5.67
5.53
221,216
Apr 7, 2026
5.22
5.55
5.22
5.49
5.35
173,490
Apr 2, 2026
5.29
5.29
5.18
5.20
5.07
351,914
Apr 1, 2026
5.21
5.30
5.20
5.30
5.17
187,405
Mar 31, 2026
5.19
5.21
5.10
5.20
5.07
226,012
Mar 30, 2026
5.26
5.26
5.19
5.20
5.07
604,132
Mar 27, 2026
5.30
5.35
5.30
5.34
5.21
318,226
Mar 26, 2026
5.38
5.38
5.28
5.33
5.20
107,935
Mar 25, 2026
5.38
5.40
5.32
5.38
5.25
65,449
Mar 24, 2026
5.45
5.47
5.33
5.35
5.22
100,362
Mar 23, 2026
5.40
5.44
5.35
5.44
5.30
165,616
Mar 20, 2026
5.45
5.49
5.44
5.44
5.30
76,040
Mar 19, 2026
5.45
5.50
5.41
5.43
5.29
98,863
Mar 18, 2026
5.49
5.58
5.45
5.45
5.31
81,776
Mar 17, 2026
5.61
5.64
5.50
5.50
5.36
95,182
Mar 16, 2026
5.50
5.70
5.47
5.64
5.50
129,877
Mar 13, 2026
5.44
5.56
5.44
5.52
5.38
227,495
Mar 12, 2026
5.44
5.45
5.41
5.44
5.30
654,006
Mar 11, 2026
5.40
5.50
5.39
5.44
5.30
51,247
Mar 10, 2026
5.46
5.58
5.36
5.40
5.26
100,907
Mar 9, 2026
5.55
5.55
5.37
5.45
5.31
87,087
Mar 6, 2026
5.65
5.66
5.54
5.62
5.48
67,051
Mar 5, 2026
0.115556
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 5, 2026
5.58
5.65
5.56
5.64
5.50
89,145
Mar 4, 2026
5.72
5.74
5.63
5.65
5.40
79,500
Mar 3, 2026
5.78
5.78
5.71
5.75
5.49
68,489
Mar 2, 2026
5.79
5.81
5.74
5.78
5.52
46,228
Feb 27, 2026
5.84
5.84
5.78
5.81
5.55
160,855
Feb 26, 2026
5.75
5.82
5.68
5.82
5.56
164,726
Feb 25, 2026
5.85
5.85
5.79
5.79
5.53
114,170
Feb 24, 2026
5.92
5.93
5.80
5.84
5.58
194,295
Feb 23, 2026
5.81
5.94
5.81
5.92
5.65
54,124
Feb 20, 2026
5.80
5.89
5.68
5.80
5.54
275,985
Feb 19, 2026
5.75
5.87
5.68
5.80
5.54
179,140
Feb 18, 2026
5.71
5.75
5.69
5.72
5.46
1,871,104
Feb 17, 2026
5.74
5.75
5.69
5.69
5.43
116,654
Feb 16, 2026
5.78
5.78
5.61
5.74
5.48
119,041
Feb 13, 2026
5.71
5.84
5.71
5.78
5.52
269,186
Feb 12, 2026
5.59
5.75
5.59
5.67
5.41
212,046
Feb 11, 2026
5.55
5.60
5.50
5.57
5.32
73,108
Feb 10, 2026
5.62
5.62
5.57
5.60
5.35
224,421
Feb 9, 2026
5.19
5.57
5.19
5.62
5.37
155,074
Feb 5, 2026
5.11
5.30
5.11
5.20
4.97
88,290
Feb 4, 2026
5.14
5.19
5.11
5.11
4.88
418,977
Feb 3, 2026
5.16
5.18
5.15
5.15
4.92
109,048
Feb 2, 2026
5.18
5.26
5.18
5.18
4.95
25,564
Jan 30, 2026
5.20
5.20
5.15
5.17
4.94
124,911
Jan 29, 2026
5.20
5.26
5.15
5.20
4.97
81,282
Jan 28, 2026
5.25
5.29
5.20
5.20
4.97
59,751
Jan 27, 2026
5.23
5.28
5.22
5.28
5.04
99,225
Jan 26, 2026
5.21
5.28
5.20
5.20
4.97
30,841
Jan 23, 2026
5.22
5.25
5.17
5.25
5.01
50,445
Jan 22, 2026
5.16
5.22
5.16
5.21
4.98
122,891
Jan 21, 2026
5.19
5.23
5.16
5.16
4.93
49,063
Jan 20, 2026
5.25
5.25
5.18
5.19
4.96
117,210
Jan 19, 2026
5.23
5.28
5.21
5.24
5.00
44,681
Jan 16, 2026
5.23
5.28
5.22
5.23
4.99
185,448
Jan 15, 2026
5.19
5.25
5.19
5.22
4.99
42,835
Jan 14, 2026
5.18
5.25
5.16
5.25
5.01
48,544
Jan 13, 2026
5.27
5.27
5.20
5.20
4.97
48,857
Jan 12, 2026
5.29
5.30
5.24
5.27
5.03
54,245
Jan 9, 2026
5.28
5.31
5.27
5.28
5.04
29,824
Jan 8, 2026
5.24
5.27
5.23
5.27
5.03
33,987
Jan 7, 2026
5.28
5.28
5.24
5.25
5.01
117,534
Jan 6, 2026
5.19
5.28
5.19
5.28
5.04
61,999
Jan 5, 2026
5.22
5.22
5.19
5.21
4.98
55,756
Dec 31, 2025
5.21
5.25
5.21
5.25
5.01
25,848
Dec 30, 2025
5.21
5.25
5.21
5.25
5.01
16,153
Dec 29, 2025
5.21
5.23
5.20
5.21
4.98
58,381
Dec 24, 2025
5.20
5.21
5.20
5.21
4.98
7,602
Dec 23, 2025
5.24
5.27
5.17
5.25
5.01
101,930
Dec 22, 2025
5.19
5.26
5.19
5.26
5.02
169,665
Dec 19, 2025
5.22
5.24
5.14
5.14
4.91
186,943
Dec 18, 2025
5.15
5.27
5.15
5.27
5.03
101,549
Dec 17, 2025
5.16
5.23
5.14
5.15
4.92
163,489
Dec 16, 2025
5.25
5.27
5.16
5.16
4.93
91,319
Dec 15, 2025
5.25
5.26
5.22
5.26
5.02
67,452
Dec 12, 2025
5.29
5.30
5.26
5.27
5.03
95,125
Dec 11, 2025
5.25
5.29
5.25
5.29
5.05
121,604
Dec 10, 2025
5.29
5.29
5.26
5.26
5.02
78,980
Dec 9, 2025
5.39
5.41
5.30
5.30
5.06
159,778
Dec 8, 2025
5.26
5.36
5.22
5.36
5.12
92,332
Dec 5, 2025
5.35
5.35
5.25
5.25
5.01
80,818
Dec 4, 2025
5.44
5.44
5.31
5.31
5.07
117,353
Dec 3, 2025
5.38
5.47
5.38
5.42
5.18
201,156
Dec 2, 2025
5.45
5.49
5.33
5.33
5.09
37,256
Dec 1, 2025
5.43
5.47
5.40
5.45
5.20
85,890
Nov 28, 2025
5.44
5.46
5.36
5.42
5.18
47,107
Nov 27, 2025
5.42
5.46
5.35
5.46
5.21
88,256
Nov 26, 2025
5.49
5.49
5.40
5.41
5.17
63,038
Nov 25, 2025
5.41
5.47
5.39
5.39
5.15
60,233
Nov 24, 2025
5.50
5.51
5.39
5.43
5.19
110,899
Nov 21, 2025
5.50
5.55
5.47
5.55
5.30
92,567
Nov 20, 2025
5.39
5.50
5.39
5.50
5.25
59,627
Nov 19, 2025
5.44
5.45
5.40
5.45
5.20
83,110
Nov 18, 2025
5.44
5.47
5.40
5.44
5.20
56,629
Nov 17, 2025
5.42
5.50
5.40
5.48
5.23
46,234
Nov 14, 2025
5.50
5.50
5.40
5.42
5.18
128,182
Nov 13, 2025
5.42
5.52
5.38
5.49
5.24
82,171
Nov 12, 2025
5.54
5.54
5.39
5.40
5.16
49,895
Nov 11, 2025
5.50
5.55
5.46
5.55
5.30
166,821
Nov 10, 2025
5.49
5.50
5.42
5.50
5.25
68,506
Nov 7, 2025
5.35
5.49
5.35
5.49
5.24
110,320
Nov 6, 2025
5.48
5.55
5.35
5.35
5.11
95,568
Nov 5, 2025
5.54
5.57
5.46
5.53
5.28
79,178
Nov 4, 2025
5.49
5.56
5.45
5.56
5.31
66,589
Nov 3, 2025
5.47
5.47
5.38
5.47
5.22
105,534
