Australia markets closed

Skin Elements Limited (SKN.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0360+0.0020 (+5.88%)
At close: 04:48PM AEDT
Time period:
02 Oct 2021 - 02 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Sept 20220.03400.03600.03300.03600.0360510,922
29 Sept 20220.03500.03500.03400.03400.0340152,681
28 Sept 20220.03500.03600.03500.03500.035021,244
27 Sept 20220.03300.03500.03300.03500.0350483,981
26 Sept 20220.03200.03300.02900.03300.0330125,350
23 Sept 20220.02500.03200.02400.03200.0320213,339
21 Sept 20220.03200.03200.02700.02700.0270236,451
20 Sept 20220.02900.03100.02900.03100.0310325,776
19 Sept 20220.02900.03500.02900.02900.0290629,152
16 Sept 20220.02100.02800.02100.02800.0280927,050
15 Sept 20220.01800.02500.01800.02500.02509,749,803
14 Sept 20220.01500.01500.01500.01500.0150326,666
13 Sept 20220.01800.01800.01800.01800.0180163,074
12 Sept 20220.01800.01800.01800.01800.01802,433
09 Sept 20220.01700.01800.01700.01800.0180556,440
08 Sept 20220.01800.01800.01800.01800.0180316,830
07 Sept 20220.01900.01900.01800.01800.0180935,195
06 Sept 20220.01800.01800.01800.01800.018050,000
05 Sept 20220.01800.01800.01700.01800.0180148,247
02 Sept 20220.01900.01900.01900.01900.0190395,184
01 Sept 20220.01900.01900.01900.01900.019048,250
31 Aug 20220.02200.02200.01900.01900.0190100,600
30 Aug 20220.02000.02200.02000.02200.0220233,151
29 Aug 20220.01900.01900.01900.01900.0190-
26 Aug 20220.02100.02100.01900.01900.019053,324
25 Aug 20220.02000.02100.02000.02100.0210717,534
24 Aug 20220.02100.02100.02100.02100.021050,000
23 Aug 20220.02100.02200.02100.02100.0210827,700
22 Aug 20220.02200.02200.02200.02200.022050,000
19 Aug 20220.02150.02200.02150.02200.0220406,000
18 Aug 20220.02000.02200.02000.02200.022093,628
17 Aug 20220.02300.02300.02150.02300.0230852,246
16 Aug 20220.02300.02300.02300.02300.0230-
15 Aug 20220.02500.02500.02300.02300.0230382,518
12 Aug 20220.02500.02500.02500.02500.0250-
11 Aug 20220.02500.02500.02500.02500.025064,161
10 Aug 20220.02400.02400.02400.02400.0240-
09 Aug 20220.02400.02400.02400.02400.0240-
08 Aug 20220.02400.02400.02400.02400.0240140,334
05 Aug 20220.02500.02500.02400.02400.0240413,075
04 Aug 20220.02500.02500.02500.02500.0250-
03 Aug 20220.02500.02500.02500.02500.0250-
02 Aug 20220.02500.02500.02500.02500.0250-
01 Aug 20220.02500.02500.02500.02500.025062,551
29 July 20220.02800.02800.02500.02500.0250159,179
28 July 20220.02800.02800.02800.02800.0280119,621
27 July 20220.02800.02800.02300.02800.0280490,779
26 July 20220.02800.02800.02800.02800.028064,736
25 July 20220.02800.02800.02700.02800.028060,631
22 July 20220.02700.03000.02700.03000.0300104,987
21 July 20220.02700.02700.02700.02700.027020,560
20 July 20220.02700.02700.02700.02700.027056,037
19 July 20220.02800.03000.02700.02700.0270733,035
18 July 20220.03000.03200.03000.03200.03201,080,333
15 July 20220.02900.03200.02700.03200.0320250,000
14 July 20220.03100.03100.03100.03100.0310-
13 July 20220.03600.03600.02800.03100.03102,890,017
12 July 20220.04400.04400.03300.04400.04401,173,279
11 July 20220.04100.04200.04100.04200.042059,832
08 July 20220.03600.04000.03600.04000.0400180,854
07 July 20220.03200.03600.03200.03600.0360300,920
06 July 20220.03500.03500.03000.03200.0320332,577
05 July 20220.03300.03300.03200.03200.0320249,999
04 July 20220.02800.03000.02800.02900.0290290,666
01 July 20220.02100.02600.02100.02600.0260639,338
30 June 20220.02200.02600.02100.02600.0260647,348
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...