Australia markets closed

Skillful Craftsman Education Technology Limited (EDTK)

NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
1.0500-0.0100 (-0.94%)
At close: 04:00PM EDT
Time period:
01 July 2023 - 01 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 June 20241.05001.06001.02001.05001.05002,800
27 June 20241.04001.06001.04001.06001.06001,800
26 June 20241.04001.08001.04001.05001.05001,400
25 June 20241.03001.08001.03001.03001.0300101,800
24 June 20241.03001.03001.03001.03001.03001,000
21 June 20241.04001.06001.02101.04001.040073,400
20 June 20241.02001.06001.02001.03001.0300101,300
18 June 20241.04001.05001.01001.05001.050059,200
17 June 20241.03001.06001.01001.06001.060047,000
14 June 20241.05001.05001.01001.02001.02006,100
13 June 20241.03001.06001.03001.04001.040056,700
12 June 20241.04001.08001.01001.01001.010099,800
11 June 20241.04001.06001.02001.02001.020049,000
10 June 20241.06001.07001.03001.05001.050064,600
07 June 20241.04001.08001.03001.05001.0500106,200
06 June 20241.11001.11001.06001.06001.060055,400
05 June 20241.11001.13001.08001.13001.130049,300
04 June 20241.05001.12001.03001.12001.120060,700
03 June 20241.09001.10001.02201.07001.070038,300
31 May 20241.06001.07001.00001.03001.030030,600
30 May 20241.07001.09001.05001.06001.0600131,600
29 May 20241.08001.17001.05001.06001.0600305,600
28 May 20241.09001.14001.06001.11001.1100129,500
24 May 20241.08001.11001.05001.09001.0900121,800
23 May 20240.99001.10000.96001.10001.1000139,200
22 May 20240.95901.01000.94501.01001.0100137,600
21 May 20240.92500.98000.92500.98000.980010,200
20 May 20240.92000.93900.91000.93600.93602,000
17 May 20240.93000.93000.92000.92000.92005,700
16 May 20240.91900.91900.91900.91900.91901,700
15 May 20240.91000.91000.91000.91000.9100200
14 May 20240.90600.94000.87400.90000.900032,000
13 May 20240.92000.92000.91000.92000.920011,500
10 May 20240.91500.91500.90500.90500.90502,100
09 May 20240.91500.94100.87300.90000.900054,500
08 May 20240.94100.94100.91000.91000.910033,000
07 May 20240.91300.94100.90100.94000.940071,600
06 May 20240.92000.92500.91000.91100.91107,100
03 May 20240.91500.92100.91500.92000.920010,000
02 May 20240.96100.96200.91200.91500.915041,800
01 May 20240.97000.99000.92000.94500.945037,900
30 Apr 20240.92500.98000.91500.97100.971064,100
29 Apr 20240.95000.97200.86100.90000.900069,500
26 Apr 20240.98500.98500.92000.95000.950097,600
25 Apr 20240.97001.00900.91801.00501.0050123,000
24 Apr 20240.91000.96000.91000.96000.960017,600
23 Apr 20240.93000.94100.91000.92800.928036,800
22 Apr 20240.91000.95100.91000.94000.940050,700
19 Apr 20240.92000.92400.90500.91000.910017,500
18 Apr 20240.96300.96300.91000.93300.933035,600
17 Apr 20240.94000.96100.91000.92000.920050,500
16 Apr 20240.92600.93100.90500.92300.923051,000
15 Apr 20240.93000.93500.91500.91500.915015,800
12 Apr 20240.96100.96300.92000.92000.920070,600
11 Apr 20240.94600.94600.92500.94000.940045,400
10 Apr 20240.93800.99000.93000.93600.9360103,400
09 Apr 20240.94000.96300.93000.96000.960021,700
08 Apr 20240.93000.96300.92000.95000.950042,500
05 Apr 20240.93000.95000.93000.95000.95008,900
04 Apr 20240.95100.95100.92000.92500.925038,600
03 Apr 20240.95100.95100.92000.94100.941050,100
02 Apr 20240.96200.99000.93000.93000.9300107,800
01 Apr 20240.94000.99000.91000.99000.990024,000
28 Mar 20240.95400.95400.92500.95000.950047,200
27 Mar 20240.97001.00000.93000.94700.947055,500
26 Mar 20241.00901.02000.96000.96000.960017,700
25 Mar 20240.95201.01000.93201.01001.010088,200
22 Mar 20240.95000.96000.92000.95400.954014,500
21 Mar 20240.96500.97900.93000.97900.9790109,100
20 Mar 20240.97101.00000.95001.00001.00001,300
19 Mar 20240.96001.00000.94101.00001.00007,900
18 Mar 20240.94001.00000.94001.00001.000010,400
15 Mar 20240.93000.97100.93000.97000.970013,000
14 Mar 20240.93000.96600.92500.93500.93504,200
13 Mar 20240.96000.96000.92500.93000.93004,600
12 Mar 20240.93000.97500.88300.91500.915056,800
11 Mar 20240.95401.00300.93000.95000.950081,900
08 Mar 20240.93000.99900.93000.96500.965038,000
07 Mar 20240.93501.02000.93000.98800.988052,200
06 Mar 20240.97500.97500.92300.97000.970038,200
05 Mar 20240.97500.97500.97500.97500.9750500
04 Mar 20240.94000.98000.92000.95200.952049,700
01 Mar 20240.91800.99000.91800.95400.954041,500
29 Feb 20240.91200.93500.90000.90500.90504,200
28 Feb 20240.99001.00000.88000.94000.940057,400
27 Feb 20240.92001.01000.91801.01001.0100126,900
26 Feb 20240.94000.95800.90000.94500.945010,600
23 Feb 20241.00001.00000.90000.94000.940080,000
22 Feb 20240.91600.97700.91300.97000.970052,500
21 Feb 20240.87000.91800.83000.91800.918026,000
20 Feb 20240.88600.88600.77300.83000.830067,200
16 Feb 20240.91401.05000.88000.88000.8800184,800
15 Feb 20240.92701.05000.88000.96000.9600239,200
14 Feb 20240.93000.93100.89300.92000.920011,300
13 Feb 20240.90000.93000.90000.92000.920013,400
12 Feb 20240.94000.97300.93000.94000.94008,700
09 Feb 20240.97000.97100.91000.92400.924084,300
08 Feb 20241.03001.03000.93000.95500.95502,000
07 Feb 20240.98601.05700.90000.93000.930010,900
06 Feb 20240.93001.03000.93000.99500.995053,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...