Skellerup Holdings Limited (NZE:SKL)
New Zealand · Delayed Price · Currency is NZD 5.00
+0.01 (0.20%)
Aug 25, 2025, 10:54 AM NZST
Skellerup Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 5.00 | 5.08 | 5.00 | 5.00 | 5.00 | - | 145,930 |
| Aug 21, 2025 | 4.81 | 5.15 | 4.81 | 5.00 | 5.00 | 6.38% | 380,365 |
| Aug 20, 2025 | 4.75 | 4.78 | 4.64 | 4.70 | 4.70 | -1.26% | 158,029 |
| Aug 19, 2025 | 4.80 | 4.80 | 4.75 | 4.76 | 4.76 | -1.04% | 89,148 |
| Aug 18, 2025 | 4.78 | 4.82 | 4.78 | 4.81 | 4.81 | 0.63% | 86,838 |
| Aug 15, 2025 | 4.86 | 4.86 | 4.77 | 4.78 | 4.78 | 0.21% | 85,559 |
| Aug 14, 2025 | 4.71 | 4.89 | 4.71 | 4.77 | 4.77 | 1.06% | 128,081 |
| Aug 13, 2025 | 4.76 | 4.77 | 4.72 | 4.72 | 4.72 | -0.63% | 239,049 |
| Aug 12, 2025 | 4.78 | 4.80 | 4.74 | 4.75 | 4.75 | -0.42% | 211,640 |
| Aug 11, 2025 | 4.76 | 4.79 | 4.76 | 4.77 | 4.77 | 0.21% | 70,290 |
| Aug 8, 2025 | 4.79 | 4.80 | 4.76 | 4.76 | 4.76 | 0.21% | 64,360 |
| Aug 7, 2025 | 4.75 | 4.78 | 4.75 | 4.75 | 4.75 | - | 64,861 |
| Aug 6, 2025 | 4.80 | 4.80 | 4.74 | 4.75 | 4.75 | -0.42% | 116,097 |
| Aug 5, 2025 | 4.82 | 4.85 | 4.77 | 4.77 | 4.77 | 0.21% | 92,277 |
| Aug 4, 2025 | 4.82 | 4.82 | 4.74 | 4.76 | 4.76 | -0.21% | 138,167 |
| Aug 1, 2025 | 4.77 | 4.84 | 4.75 | 4.77 | 4.77 | 0.21% | 72,231 |
| Jul 31, 2025 | 4.81 | 4.85 | 4.75 | 4.76 | 4.76 | -1.24% | 183,799 |
| Jul 30, 2025 | 4.89 | 4.90 | 4.82 | 4.82 | 4.82 | -1.43% | 78,980 |
| Jul 29, 2025 | 4.85 | 4.95 | 4.85 | 4.89 | 4.89 | 0.41% | 55,054 |
| Jul 28, 2025 | 4.87 | 4.90 | 4.86 | 4.87 | 4.87 | -1.62% | 66,508 |
| Jul 25, 2025 | 4.84 | 4.95 | 4.83 | 4.95 | 4.95 | 2.27% | 67,275 |
| Jul 24, 2025 | 4.87 | 4.87 | 4.82 | 4.84 | 4.84 | 0.83% | 78,296 |
| Jul 23, 2025 | 4.89 | 4.89 | 4.77 | 4.80 | 4.80 | -0.62% | 65,226 |
| Jul 22, 2025 | 4.83 | 4.89 | 4.80 | 4.83 | 4.83 | -0.82% | 139,564 |
| Jul 21, 2025 | 4.80 | 4.89 | 4.77 | 4.87 | 4.87 | 1.25% | 26,417 |
| Jul 18, 2025 | 4.84 | 4.85 | 4.81 | 4.81 | 4.81 | -0.82% | 49,892 |
| Jul 17, 2025 | 4.87 | 4.94 | 4.81 | 4.85 | 4.85 | 1.04% | 32,932 |
| Jul 16, 2025 | 4.86 | 4.86 | 4.80 | 4.80 | 4.80 | -1.23% | 79,775 |
| Jul 15, 2025 | 4.83 | 4.94 | 4.83 | 4.86 | 4.86 | -1.62% | 94,188 |
| Jul 14, 2025 | 4.94 | 4.94 | 4.87 | 4.94 | 4.94 | -0.20% | 73,573 |
| Jul 11, 2025 | 4.89 | 4.98 | 4.88 | 4.95 | 4.95 | 2.06% | 81,146 |
| Jul 10, 2025 | 4.90 | 4.93 | 4.85 | 4.85 | 4.85 | -0.21% | 62,327 |
| Jul 9, 2025 | 4.97 | 4.99 | 4.86 | 4.86 | 4.86 | -1.82% | 61,355 |
| Jul 8, 2025 | 4.83 | 4.98 | 4.83 | 4.95 | 4.95 | 2.48% | 152,523 |
| Jul 7, 2025 | 4.79 | 4.90 | 4.78 | 4.83 | 4.83 | 0.63% | 49,062 |
| Jul 4, 2025 | 4.90 | 4.90 | 4.76 | 4.80 | 4.80 | -1.03% | 136,610 |
| Jul 3, 2025 | 4.94 | 4.94 | 4.85 | 4.85 | 4.85 | -0.21% | 74,446 |
| Jul 2, 2025 | 4.84 | 4.93 | 4.84 | 4.86 | 4.86 | -1.82% | 27,274 |
| Jul 1, 2025 | 4.70 | 4.95 | 4.70 | 4.95 | 4.95 | 5.10% | 102,994 |
| Jun 30, 2025 | 4.69 | 4.71 | 4.62 | 4.71 | 4.71 | 0.21% | 96,561 |
| Jun 27, 2025 | 4.61 | 4.70 | 4.60 | 4.70 | 4.70 | 1.29% | 64,151 |
| Jun 26, 2025 | 4.55 | 4.65 | 4.55 | 4.64 | 4.64 | 1.98% | 28,132 |
| Jun 25, 2025 | 4.62 | 4.65 | 4.55 | 4.55 | 4.55 | -1.09% | 73,938 |
| Jun 24, 2025 | 4.60 | 4.68 | 4.57 | 4.60 | 4.60 | - | 88,550 |
| Jun 23, 2025 | 4.60 | 4.62 | 4.53 | 4.60 | 4.60 | 1.10% | 133,011 |
| Jun 19, 2025 | 4.67 | 4.67 | 4.55 | 4.55 | 4.55 | - | 142,376 |
| Jun 18, 2025 | 4.65 | 4.65 | 4.54 | 4.55 | 4.55 | -1.09% | 124,170 |
| Jun 17, 2025 | 4.66 | 4.66 | 4.55 | 4.60 | 4.60 | -0.22% | 62,882 |
| Jun 16, 2025 | 4.62 | 4.67 | 4.61 | 4.61 | 4.61 | -0.65% | 66,132 |
| Jun 13, 2025 | 4.68 | 4.68 | 4.56 | 4.64 | 4.64 | -1.07% | 64,178 |