Skellerup Holdings Limited (NZE:SKL)
New Zealand · Delayed Price · Currency is NZD 7.41
-0.09 (-1.20%)
Aug 27, 2026, 4:59 PM NZST
Skellerup Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 7.50 | 7.50 | 7.30 | 7.41 | 7.41 | -1.20% | 68,668 |
| Aug 26, 2026 | 7.32 | 7.59 | 7.28 | 7.50 | 7.50 | 2.60% | 148,107 |
| Aug 25, 2026 | 7.35 | 7.35 | 7.20 | 7.31 | 7.31 | -0.81% | 380,775 |
| Aug 24, 2026 | 7.40 | 7.40 | 7.23 | 7.37 | 7.37 | -0.41% | 86,748 |
| Aug 21, 2026 | 7.35 | 7.45 | 7.30 | 7.40 | 7.40 | 1.37% | 365,846 |
| Aug 20, 2026 | 7.23 | 7.50 | 7.22 | 7.30 | 7.30 | 1.39% | 908,086 |
| Aug 19, 2026 | 7.25 | 7.25 | 7.20 | 7.20 | 7.20 | -0.41% | 52,760 |
| Aug 18, 2026 | 7.20 | 7.28 | 7.18 | 7.23 | 7.23 | 0.42% | 111,067 |
| Aug 17, 2026 | 7.20 | 7.30 | 7.14 | 7.20 | 7.20 | - | 107,357 |
| Aug 14, 2026 | 7.15 | 7.25 | 7.09 | 7.20 | 7.20 | 0.70% | 227,436 |
| Aug 13, 2026 | 7.20 | 7.20 | 7.01 | 7.15 | 7.15 | -0.56% | 279,773 |
| Aug 12, 2026 | 7.25 | 7.27 | 7.11 | 7.19 | 7.19 | -0.69% | 141,104 |
| Aug 11, 2026 | 7.29 | 7.38 | 7.24 | 7.24 | 7.24 | - | 165,434 |
| Aug 10, 2026 | 7.17 | 7.25 | 7.16 | 7.24 | 7.24 | 0.98% | 96,093 |
| Aug 7, 2026 | 7.16 | 7.18 | 7.10 | 7.17 | 7.17 | - | 176,742 |
| Aug 6, 2026 | 7.12 | 7.18 | 7.10 | 7.17 | 7.17 | 0.70% | 105,242 |
| Aug 5, 2026 | 7.04 | 7.12 | 7.04 | 7.12 | 7.12 | 0.85% | 248,289 |
| Aug 4, 2026 | 7.06 | 7.08 | 7.03 | 7.06 | 7.06 | - | 166,722 |
| Aug 3, 2026 | 6.94 | 7.07 | 6.90 | 7.06 | 7.06 | 1.58% | 148,316 |
| Jul 31, 2026 | 6.92 | 6.95 | 6.89 | 6.95 | 6.95 | 0.29% | 104,104 |
| Jul 30, 2026 | 6.88 | 6.93 | 6.81 | 6.93 | 6.93 | 1.46% | 90,751 |
| Jul 29, 2026 | 6.85 | 6.94 | 6.75 | 6.83 | 6.83 | - | 190,554 |
| Jul 28, 2026 | 6.79 | 6.86 | 6.70 | 6.83 | 6.83 | 1.19% | 311,000 |
| Jul 27, 2026 | 6.74 | 6.75 | 6.60 | 6.75 | 6.75 | 0.45% | 149,158 |
| Jul 24, 2026 | 6.73 | 6.75 | 6.71 | 6.72 | 6.72 | -0.44% | 265,138 |
| Jul 23, 2026 | 6.64 | 6.81 | 6.63 | 6.75 | 6.75 | 1.81% | 226,249 |
| Jul 22, 2026 | 6.69 | 6.71 | 6.60 | 6.63 | 6.63 | -0.75% | 74,042 |
| Jul 21, 2026 | 6.73 | 6.73 | 6.66 | 6.68 | 6.68 | -0.74% | 59,405 |
| Jul 20, 2026 | 6.70 | 6.75 | 6.65 | 6.73 | 6.73 | 1.20% | 97,324 |
| Jul 17, 2026 | 6.75 | 6.75 | 6.59 | 6.65 | 6.65 | -1.34% | 158,889 |
| Jul 16, 2026 | 6.80 | 6.80 | 6.71 | 6.74 | 6.74 | -0.88% | 227,980 |
| Jul 15, 2026 | 6.88 | 6.88 | 6.71 | 6.80 | 6.80 | -1.31% | 295,472 |
| Jul 14, 2026 | 6.70 | 6.95 | 6.70 | 6.89 | 6.89 | 5.67% | 316,357 |
| Jul 13, 2026 | 6.44 | 6.60 | 6.44 | 6.52 | 6.52 | 1.09% | 101,625 |
| Jul 9, 2026 | 6.45 | 6.53 | 6.44 | 6.45 | 6.45 | -0.31% | 99,993 |
| Jul 8, 2026 | 6.52 | 6.59 | 6.43 | 6.47 | 6.47 | -0.46% | 348,952 |
| Jul 7, 2026 | 6.55 | 6.60 | 6.50 | 6.50 | 6.50 | 0.31% | 144,953 |
| Jul 6, 2026 | 6.44 | 6.58 | 6.43 | 6.48 | 6.48 | 0.78% | 147,965 |
| Jul 3, 2026 | 6.52 | 6.53 | 6.43 | 6.43 | 6.43 | -1.38% | 93,331 |
| Jul 2, 2026 | 6.57 | 6.63 | 6.52 | 6.52 | 6.52 | -0.91% | 87,901 |
| Jul 1, 2026 | 6.59 | 6.62 | 6.55 | 6.58 | 6.58 | -0.30% | 259,666 |
| Jun 30, 2026 | 6.54 | 6.63 | 6.54 | 6.60 | 6.60 | 1.23% | 176,895 |
| Jun 29, 2026 | 6.61 | 6.63 | 6.50 | 6.52 | 6.52 | -1.66% | 206,130 |
| Jun 26, 2026 | 6.53 | 6.65 | 6.50 | 6.63 | 6.63 | 1.22% | 144,793 |
| Jun 25, 2026 | 6.36 | 6.63 | 6.35 | 6.55 | 6.55 | 2.66% | 221,057 |
| Jun 24, 2026 | 6.47 | 6.47 | 6.23 | 6.38 | 6.38 | -0.47% | 245,894 |
| Jun 23, 2026 | 6.49 | 6.50 | 6.35 | 6.41 | 6.41 | -1.38% | 112,740 |
| Jun 22, 2026 | 6.57 | 6.57 | 6.50 | 6.50 | 6.50 | -1.07% | 178,764 |
| Jun 19, 2026 | 6.64 | 6.70 | 6.55 | 6.57 | 6.57 | -1.05% | 971,537 |
| Jun 18, 2026 | 6.60 | 6.74 | 6.57 | 6.64 | 6.64 | 1.07% | 239,390 |