Skin Elements Limited (SKN.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 01:58PM AEST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 2,500,015 |
| 17 Apr 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 167,164 |
| 16 Apr 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 152,200 |
| 15 Apr 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 131,993 |
| 12 Apr 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 67,194 |
| 11 Apr 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
| 10 Apr 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
| 09 Apr 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 239,265 |
| 08 Apr 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
| 05 Apr 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 141,535 |
| 04 Apr 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 300,000 |
| 03 Apr 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
| 02 Apr 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 423,343 |
| 28 Mar 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 1,077,005 |
| 27 Mar 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 1,207,740 |
| 26 Mar 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
| 25 Mar 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 196,151 |
| 22 Mar 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 111,902 |
| 21 Mar 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 1,836,264 |
| 20 Mar 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 18,333 |
| 19 Mar 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
| 18 Mar 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
| 15 Mar 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 1,672 |
| 14 Mar 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
| 13 Mar 2024 | 0.0040 | 0.0040 | 0.0030 | 0.0040 | 0.0040 | 2,625,000 |
| 12 Mar 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 267,000 |
| 11 Mar 2024 | 0.0040 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 754,435 |
| 08 Mar 2024 | 0.0050 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 87,817 |
| 07 Mar 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| 06 Mar 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| 05 Mar 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 288,210 |
| 04 Mar 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 73,013 |
| 01 Mar 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| 29 Feb 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| 28 Feb 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 55,349 |
| 27 Feb 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 823,000 |
| 26 Feb 2024 | 0.0040 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 1,021,000 |
| 23 Feb 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 63,370 |
| 22 Feb 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 203,000 |
| 21 Feb 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| 20 Feb 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 311,471 |
| 19 Feb 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 562,064 |
| 16 Feb 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
| 15 Feb 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 1,562,950 |
| 14 Feb 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 1,133,010 |
| 13 Feb 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 1,600 |
| 12 Feb 2024 | 0.0045 | 0.0045 | 0.0040 | 0.0040 | 0.0040 | 120,000 |
| 09 Feb 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 100,000 |
| 08 Feb 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
| 07 Feb 2024 | 0.0050 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 2,437,936 |
| 06 Feb 2024 | 0.0060 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 900,821 |
| 05 Feb 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 281,631 |
| 02 Feb 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 1,081,925 |
| 01 Feb 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| 31 Jan 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 28,572 |
| 30 Jan 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 10,000 |
| 29 Jan 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 10,000 |
| 25 Jan 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| 24 Jan 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| 23 Jan 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 586,068 |
| 22 Jan 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 612,000 |
| 19 Jan 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 183,092 |
| 18 Jan 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
| 17 Jan 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
| 16 Jan 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 9,850 |
| 15 Jan 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
| 12 Jan 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 17,650 |
| 11 Jan 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 190,900 |
| 10 Jan 2024 | 0.0050 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 2,059,657 |
| 09 Jan 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 899,500 |
| 08 Jan 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 325,972 |
| 05 Jan 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 319,000 |
| 04 Jan 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 396,900 |
| 03 Jan 2024 | 0.0060 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 527,667 |
| 02 Jan 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 165,007 |
| 29 Dec 2023 | 0.0040 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 964,127 |
| 28 Dec 2023 | 0.0050 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 290,343 |
| 27 Dec 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 280,900 |
| 22 Dec 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 697 |
| 21 Dec 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 1,083,332 |
| 20 Dec 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| 19 Dec 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 413,816 |
| 18 Dec 2023 | 0.0040 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 1,299,817 |
| 15 Dec 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 1,969,213 |
| 14 Dec 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 989,500 |
| 13 Dec 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 8,383 |
| 12 Dec 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 2,011,540 |
| 11 Dec 2023 | 0.0050 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 3,477,007 |
| 08 Dec 2023 | 0.0050 | 0.0060 | 0.0050 | 0.0060 | 0.0060 | 297,800 |
| 07 Dec 2023 | 0.0060 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 75,654 |
| 06 Dec 2023 | 0.0050 | 0.0070 | 0.0050 | 0.0050 | 0.0050 | 1,036,990 |
| 05 Dec 2023 | 0.0060 | 0.0060 | 0.0050 | 0.0055 | 0.0055 | 1,804,835 |
| 04 Dec 2023 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 126,046 |
| 01 Dec 2023 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 132,795 |
| 30 Nov 2023 | 0.0050 | 0.0055 | 0.0050 | 0.0055 | 0.0055 | 49,999 |
| 29 Nov 2023 | 0.0060 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 100,000 |
| 28 Nov 2023 | 0.0060 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 524,000 |
| 27 Nov 2023 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 110,000 |
| 24 Nov 2023 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 300,000 |
| 23 Nov 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 568,850 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.