Skellerup Holdings Limited (NZE:SKL)
New Zealand · Delayed Price · Currency is NZD 5.20
+0.01 (0.19%)
Sep 30, 2025, 2:36 PM NZST
Skellerup Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 5.13 | 5.19 | 5.11 | 5.19 | 5.19 | 1.57% | 156,656 |
| Sep 26, 2025 | 5.04 | 5.13 | 5.04 | 5.11 | 5.11 | 1.19% | 80,855 |
| Sep 25, 2025 | 5.03 | 5.07 | 5.01 | 5.05 | 5.05 | 0.80% | 52,144 |
| Sep 24, 2025 | 5.01 | 5.04 | 5.01 | 5.01 | 5.01 | -0.79% | 86,402 |
| Sep 23, 2025 | 5.01 | 5.05 | 5.00 | 5.05 | 5.05 | 0.60% | 156,858 |
| Sep 22, 2025 | 5.05 | 5.05 | 5.00 | 5.02 | 5.02 | 0.20% | 192,933 |
| Sep 19, 2025 | 5.02 | 5.14 | 5.01 | 5.01 | 5.01 | -0.20% | 196,941 |
| Sep 18, 2025 | 5.08 | 5.08 | 5.00 | 5.02 | 5.02 | -0.40% | 39,779 |
| Sep 17, 2025 | 4.99 | 5.07 | 4.99 | 5.04 | 5.04 | 0.80% | 190,753 |
| Sep 16, 2025 | 5.07 | 5.07 | 5.00 | 5.00 | 5.00 | -1.19% | 190,753 |
| Sep 15, 2025 | 5.06 | 5.07 | 5.05 | 5.06 | 5.06 | - | 87,284 |
| Sep 14, 2025 | 5.06 | 5.07 | 5.05 | 5.06 | 5.06 | -0.20% | 47,762 |
| Sep 12, 2025 | 5.05 | 5.07 | 5.00 | 5.07 | 5.07 | 2.22% | 79,790 |
| Sep 11, 2025 | 4.94 | 5.06 | 4.91 | 4.96 | 4.96 | -0.40% | 79,790 |
| Sep 10, 2025 | 4.96 | 5.03 | 4.93 | 4.98 | 4.98 | - | 119,438 |
| Sep 9, 2025 | 5.01 | 5.04 | 4.95 | 4.98 | 4.98 | -0.40% | 159,916 |
| Sep 8, 2025 | 5.05 | 5.05 | 5.00 | 5.00 | 5.00 | -1.38% | 37,884 |
| Sep 5, 2025 | 5.00 | 5.07 | 5.00 | 5.07 | 5.07 | 1.40% | 56,589 |
| Sep 4, 2025 | 5.00 | 5.06 | 4.99 | 5.00 | 5.00 | -1.38% | 85,467 |
| Sep 3, 2025 | 5.07 | 5.07 | 4.99 | 5.07 | 5.07 | 0.60% | 64,586 |
| Sep 2, 2025 | 5.03 | 5.04 | 4.99 | 5.04 | 5.04 | - | 127,112 |
| Sep 1, 2025 | 5.00 | 5.04 | 4.99 | 5.04 | 5.04 | 0.80% | 85,420 |
| Aug 29, 2025 | 4.95 | 5.03 | 4.95 | 5.00 | 5.00 | 1.01% | 105,834 |
| Aug 28, 2025 | 4.93 | 4.95 | 4.92 | 4.95 | 4.95 | 0.81% | 102,486 |
| Aug 27, 2025 | 5.04 | 5.04 | 4.91 | 4.91 | 4.91 | -2.58% | 91,677 |
| Aug 26, 2025 | 4.96 | 5.04 | 4.96 | 5.04 | 5.04 | 1.61% | 227,228 |
| Aug 25, 2025 | 5.01 | 5.01 | 4.93 | 4.96 | 4.96 | -0.80% | 88,644 |
| Aug 22, 2025 | 5.00 | 5.08 | 5.00 | 5.00 | 5.00 | - | 182,306 |
| 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 |