Australia markets open in 31 minutes

Skin Elements Limited (SKN.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0220+0.0020 (+10.00%)
At close: 03:57PM AEST
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
29 June 20220.02000.02200.02000.02200.022028,277
28 June 20220.02100.02100.01900.02000.0200476,069
27 June 20220.02200.02200.02100.02100.0210396,904
24 June 20220.02200.02200.02200.02200.0220100,000
23 June 20220.02400.02400.02400.02400.024041,666
22 June 20220.02200.02400.02200.02400.024024,000
21 June 20220.02200.02200.02200.02200.0220269,214
20 June 20220.02300.02300.02100.02100.0210112,600
17 June 20220.02400.02500.02400.02400.0240629,065
16 June 20220.02600.02600.02500.02500.0250149,342
15 June 20220.02600.02700.02600.02600.0260612,997
14 June 20220.02500.02800.02500.02600.0260216,981
10 June 20220.02800.02800.02800.02800.028020,000
09 June 20220.02800.02800.02800.02800.0280-
08 June 20220.02900.02900.02800.02800.0280266,733
07 June 20220.02900.02900.02900.02900.029082,300
06 June 20220.03000.03000.03000.03000.0300204,600
03 June 20220.02800.03200.02800.03200.0320808,679
02 June 20220.02900.02900.02900.02900.029016,000
01 June 20220.02900.02900.02900.02900.0290189,655
31 May 20220.03000.03000.02900.02900.0290235,232
30 May 20220.03000.03000.02800.02800.028079,168
27 May 20220.03000.03000.03000.03000.030039,000
26 May 20220.02800.03000.02800.02800.0280404,155
25 May 20220.02800.02800.02500.02700.0270382,133
24 May 20220.03000.03000.02800.02800.0280676,123
23 May 20220.03300.03300.03100.03100.0310125,600
20 May 20220.03100.03100.03000.03100.0310509,590
19 May 20220.03300.03300.03300.03300.033060,307
18 May 20220.03300.03300.03300.03300.0330383,922
17 May 20220.03400.03500.03300.03500.0350440,571
16 May 20220.03400.03500.03400.03500.0350152,900
13 May 20220.03600.03600.03300.03300.03301,184,120
12 May 20220.03700.03900.03500.03600.0360477,754
11 May 20220.03700.03900.03700.03900.039080,000
10 May 20220.03700.03700.03700.03700.0370150,000
09 May 20220.03800.03800.03600.03600.036065,982
06 May 20220.03800.03800.03800.03800.038013,157
05 May 20220.03800.03800.03800.03800.0380141,318
04 May 20220.03600.03600.03600.03600.036024,500
03 May 20220.03600.03600.03300.03300.0330287,800
02 May 20220.03800.03800.03500.03500.0350293,684
29 Apr 20220.03600.03700.03300.03400.0340441,062
28 Apr 20220.03700.03800.03700.03800.0380155,134
27 Apr 20220.03900.03900.03500.03700.0370540,691
26 Apr 20220.04100.04500.03900.03900.03901,450,439
22 Apr 20220.04300.04300.04100.04100.0410762,906
21 Apr 20220.04400.04400.04300.04300.0430477,155
20 Apr 20220.04600.04600.04400.04500.0450345,200
19 Apr 20220.04700.04800.04700.04700.0470269,975
14 Apr 20220.04600.04600.04600.04600.0460-
13 Apr 20220.04600.04600.04600.04600.046012,950
12 Apr 20220.04600.04900.04600.04600.0460424,505
11 Apr 20220.04800.04800.04600.04600.0460325,842
08 Apr 20220.05000.05000.04900.04900.0490110,000
07 Apr 20220.04900.04900.04800.04800.048099,357
06 Apr 20220.05000.05000.04800.04800.0480316,175
05 Apr 20220.05200.05200.04900.04900.0490651,042
04 Apr 20220.05200.05300.05000.05200.0520424,019
01 Apr 20220.05000.05000.05000.05000.050068,090
31 Mar 20220.05000.05000.05000.05000.0500-
30 Mar 20220.05100.05100.05000.05000.0500269,478
29 Mar 20220.05250.05300.05200.05200.0520145,430
28 Mar 20220.05100.05100.05100.05100.051076,221
25 Mar 20220.05300.05300.05000.05000.0500186,632
24 Mar 20220.05300.05300.05300.05300.0530413,859
23 Mar 20220.05300.05300.05300.05300.053045,195
22 Mar 20220.05100.05300.05100.05300.053068,851
21 Mar 20220.05300.05400.05100.05100.051052,817
18 Mar 20220.05400.05600.05400.05500.0550524,695
17 Mar 20220.05100.05300.05100.05300.0530462,919
16 Mar 20220.05200.05300.05100.05100.0510137,505
15 Mar 20220.05200.05400.05100.05200.05201,138,091
14 Mar 20220.05100.05200.05100.05200.0520370,346
11 Mar 20220.05000.05200.05000.05200.0520435,927
10 Mar 20220.05000.05100.05000.05100.0510218,575
09 Mar 20220.05000.05000.05000.05000.05008,200
08 Mar 20220.04900.04900.04900.04900.0490-
07 Mar 20220.04900.05000.04900.04900.0490207,949
04 Mar 20220.05000.05000.04800.04900.0490338,458
03 Mar 20220.05000.05200.05000.05100.0510257,780
02 Mar 20220.05000.05000.05000.05000.0500100
01 Mar 20220.04800.05000.04800.05000.0500421,079
28 Feb 20220.05200.05200.04700.04700.0470144,722
25 Feb 20220.04700.05200.04600.05200.0520532,964
24 Feb 20220.04900.04900.04900.04900.04901,320
23 Feb 20220.04800.04800.04800.04800.048019,500
22 Feb 20220.05400.05400.04900.04900.0490395,264
21 Feb 20220.04500.05700.04400.05200.0520849,488
18 Feb 20220.04900.04900.04400.04400.0440478,343
17 Feb 20220.05000.05100.04900.04900.0490139,076
16 Feb 20220.05000.05000.05000.05000.0500223,378
15 Feb 20220.05100.05100.05000.05000.0500413,805
14 Feb 20220.05200.05200.04900.05000.0500469,692
11 Feb 20220.05100.05100.05000.05100.0510311,100
10 Feb 20220.05100.05100.05000.05000.0500250,878
09 Feb 20220.05100.05100.05000.05100.0510133,289
08 Feb 20220.05000.05100.05000.05100.0510552,986
07 Feb 20220.05200.05200.05000.05100.0510730,743
04 Feb 20220.05100.05100.05100.05100.0510439,607
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...