Skin Elements Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-04	0.008	0.008	0.008	0.008	0.008	634,438
2023-07-03	0.008	0.008	0.008	0.008	0.008	5,000
2023-06-30	0.008	0.008	0.008	0.008	0.008	40,000
2023-06-29	0.008	0.008	0.008	0.008	0.008	0
2023-06-28	0.008	0.008	0.008	0.008	0.008	52,705
2023-06-27	0.008	0.008	0.008	0.008	0.008	100,000
2023-06-26	0.007	0.008	0.007	0.008	0.008	106,788
2023-06-23	0.009	0.009	0.007	0.007	0.007	144,856
2023-06-22	0.008	0.008	0.008	0.008	0.008	102,176
2023-06-21	0.008	0.008	0.008	0.008	0.008	0
2023-06-20	0.008	0.008	0.008	0.008	0.008	118,139
2023-06-19	0.008	0.008	0.008	0.008	0.008	372,860
2023-06-16	0.007	0.007	0.007	0.007	0.007	0
2023-06-15	0.007	0.007	0.007	0.007	0.007	415,594
2023-06-14	0.008	0.008	0.007	0.007	0.007	353,515
2023-06-13	0.008	0.008	0.008	0.008	0.008	261,161
2023-06-09	0.009	0.009	0.008	0.008	0.008	57,923
2023-06-08	0.009	0.009	0.007	0.008	0.008	933,527
2023-06-07	0.009	0.009	0.009	0.009	0.009	0
2023-06-06	0.008	0.009	0.006	0.009	0.009	2,656,890
2023-06-05	0.008	0.008	0.008	0.008	0.008	435,202
2023-06-02	0.009	0.009	0.009	0.009	0.009	497,413
2023-06-01	0.009	0.009	0.009	0.009	0.009	54,128
2023-05-31	0.009	0.010	0.009	0.010	0.010	540,990
2023-05-30	0.009	0.009	0.009	0.009	0.009	10,416
2023-05-29	0.010	0.010	0.009	0.009	0.009	380,000
2023-05-26	0.013	0.013	0.010	0.010	0.010	401,077
2023-05-25	0.013	0.013	0.013	0.013	0.012	349,477
2023-05-24	0.009	0.009	0.009	0.009	0.009	0
2023-05-23	0.009	0.009	0.009	0.009	0.009	0
2023-05-22	0.009	0.009	0.009	0.009	0.009	0
2023-05-19	0.009	0.009	0.009	0.009	0.009	7,728
2023-05-18	0.010	0.010	0.009	0.009	0.009	189,000
2023-05-17	0.010	0.010	0.010	0.010	0.010	606,469
2023-05-16	0.012	0.012	0.010	0.010	0.010	316,600
2023-05-15	0.012	0.012	0.012	0.012	0.011	0
2023-05-12	0.012	0.012	0.012	0.012	0.011	1,000,000
2023-05-11	0.012	0.012	0.012	0.012	0.011	0
2023-05-10	0.012	0.012	0.012	0.012	0.011	1,000,000
2023-05-09	0.013	0.013	0.013	0.013	0.012	433,110
2023-05-08	0.013	0.013	0.013	0.013	0.012	0
2023-05-05	0.013	0.013	0.013	0.013	0.012	125,000
2023-05-04	0.014	0.014	0.014	0.014	0.013	339,131
2023-05-03	0.014	0.014	0.014	0.014	0.013	4,208
2023-05-02	0.016	0.016	0.014	0.014	0.013	110,249
2023-05-01	0.013	0.014	0.013	0.014	0.013	254,235
2023-04-28	0.013	0.013	0.013	0.013	0.012	549,564
2023-04-27	0.012	0.012	0.012	0.012	0.011	97,500
2023-04-26	0.014	0.014	0.014	0.014	0.013	58,409
2023-04-24	0.014	0.014	0.014	0.014	0.013	100,000
2023-04-21	0.014	0.014	0.014	0.014	0.013	0
2023-04-20	0.014	0.014	0.014	0.014	0.013	0
2023-04-19	0.014	0.014	0.014	0.014	0.013	140,000
2023-04-18	0.013	0.013	0.013	0.013	0.012	0
2023-04-17	0.013	0.013	0.013	0.013	0.012	312,500
2023-04-14	0.014	0.014	0.013	0.013	0.012	126,600
2023-04-13	0.013	0.013	0.013	0.013	0.012	35,000
2023-04-12	0.015	0.015	0.015	0.015	0.014	0
2023-04-11	0.016	0.016	0.016	0.016	0.014	232,940
2023-04-06	0.017	0.017	0.016	0.016	0.014	20,493

← NewerPage 15 of 22 · 1,272 trading daysOlder →

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.