Skin Elements Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 0 |
| 2024-09-04 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 600,000 |
| 2024-09-03 | 0.005 | 0.005 | 0.005 | 0.005 | 0.005 | 428,129 |
| 2024-09-02 | 0.005 | 0.005 | 0.005 | 0.005 | 0.005 | 1,472,000 |
| 2024-08-30 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 0 |
| 2024-08-29 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 176,664 |
| 2024-08-28 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 0 |
| 2024-08-27 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 0 |
| 2024-08-26 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 0 |
| 2024-08-23 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 730,355 |
| 2024-08-22 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 324,525 |
| 2024-08-21 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 373,563 |
| 2024-08-20 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 0 |
| 2024-08-19 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 0 |
| 2024-08-16 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 0 |
| 2024-08-15 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 0 |
| 2024-08-14 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 0 |
| 2024-08-13 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 1,321,100 |
| 2024-08-12 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 1,124,198 |
| 2024-08-09 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 0 |
| 2024-08-08 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 420,351 |
| 2024-08-07 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 300,052 |
| 2024-08-06 | 0.005 | 0.005 | 0.005 | 0.005 | 0.005 | 0 |
| 2024-08-05 | 0.005 | 0.005 | 0.005 | 0.005 | 0.005 | 55 |
| 2024-08-02 | 0.005 | 0.005 | 0.005 | 0.005 | 0.005 | 0 |
| 2024-08-01 | 0.004 | 0.005 | 0.004 | 0.005 | 0.005 | 1,000,000 |
| 2024-07-31 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 133,129 |
| 2024-07-30 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 353,250 |
| 2024-07-29 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 0 |
| 2024-07-26 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 123,146 |
| 2024-07-25 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 0 |
| 2024-07-24 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 87,989 |
| 2024-07-23 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 0 |
| 2024-07-22 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 1,786,750 |
| 2024-07-19 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 115,000 |
| 2024-07-18 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 0 |
| 2024-07-17 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 109,422 |
| 2024-07-16 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 64,351 |
| 2024-07-15 | 0.004 | 0.004 | 0.003 | 0.004 | 0.004 | 2,334,337 |
| 2024-07-12 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 406,634 |
| 2024-07-11 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2024-07-10 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2024-07-09 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 6 |
| 2024-07-08 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2024-07-05 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2024-07-04 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 19,999 |
| 2024-07-03 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 190,146 |
| 2024-07-02 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2024-07-01 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 511,732 |
| 2024-06-28 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 95,000 |
| 2024-06-27 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 1,008,049 |
| 2024-06-26 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2024-06-25 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 254,500 |
| 2024-06-24 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 160,000 |
| 2024-06-21 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2024-06-20 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2024-06-19 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2024-06-18 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 1,850,000 |
| 2024-06-17 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2024-06-14 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 134,365 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.