Skin Elements Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	0.018	0.018	0.018	0.018	0.016	18,406
2023-01-09	0.016	0.017	0.016	0.017	0.015	286,808
2023-01-06	0.017	0.017	0.015	0.016	0.014	184,708
2023-01-05	0.018	0.018	0.017	0.017	0.015	251,592
2023-01-04	0.019	0.019	0.018	0.018	0.016	316,209
2023-01-03	0.018	0.018	0.018	0.018	0.016	0
2022-12-30	0.019	0.019	0.018	0.018	0.016	13,235
2022-12-29	0.019	0.019	0.019	0.019	0.017	311,897
2022-12-28	0.017	0.019	0.017	0.019	0.017	1,182,162
2022-12-23	0.017	0.017	0.014	0.017	0.016	1,225,792
2022-12-22	0.018	0.018	0.018	0.018	0.016	81,600
2022-12-21	0.018	0.018	0.017	0.017	0.015	229,768
2022-12-20	0.014	0.018	0.014	0.015	0.013	1,897,171
2022-12-19	0.013	0.013	0.013	0.013	0.011	654,495
2022-12-16	0.010	0.012	0.010	0.012	0.010	319,604
2022-12-15	0.009	0.009	0.009	0.009	0.009	0
2022-12-14	0.009	0.009	0.009	0.009	0.009	69,914
2022-12-13	0.009	0.010	0.009	0.010	0.009	882,042
2022-12-12	0.010	0.012	0.008	0.008	0.008	1,486,823
2022-12-09	0.010	0.010	0.010	0.010	0.009	804,112
2022-12-08	0.010	0.010	0.009	0.009	0.009	897,834
2022-12-07	0.010	0.010	0.010	0.010	0.009	309,497
2022-12-06	0.010	0.010	0.010	0.010	0.009	540,095
2022-12-05	0.012	0.012	0.009	0.009	0.009	1,900,709
2022-12-02	0.012	0.012	0.010	0.012	0.010	971,950
2022-12-01	0.012	0.012	0.010	0.012	0.010	805,906
2022-11-30	0.012	0.012	0.012	0.012	0.010	0
2022-11-29	0.013	0.013	0.012	0.012	0.010	460,588
2022-11-28	0.012	0.012	0.012	0.012	0.010	341,735
2022-11-25	0.014	0.014	0.012	0.013	0.011	1,156,900
2022-11-24	0.014	0.014	0.014	0.014	0.012	139,907
2022-11-23	0.014	0.014	0.014	0.014	0.012	3,736
2022-11-22	0.014	0.014	0.013	0.013	0.011	2,998,448
2022-11-21	0.015	0.015	0.014	0.014	0.012	741,176
2022-11-18	0.016	0.016	0.016	0.016	0.014	229,411
2022-11-17	0.016	0.017	0.016	0.017	0.015	141,882
2022-11-16	0.016	0.017	0.016	0.017	0.015	483,362
2022-11-15	0.015	0.015	0.015	0.015	0.013	532,303
2022-11-14	0.017	0.017	0.015	0.016	0.014	1,434,118
2022-11-11	0.017	0.017	0.017	0.017	0.015	169,411
2022-11-10	0.017	0.017	0.016	0.017	0.015	279,136
2022-11-09	0.018	0.018	0.017	0.017	0.015	612,032
2022-11-08	0.016	0.017	0.016	0.017	0.016	466,665
2022-11-07	0.019	0.019	0.016	0.017	0.015	2,313,883
2022-11-04	0.024	0.024	0.020	0.020	0.018	2,140,903
2022-11-03	0.025	0.025	0.025	0.025	0.023	66,169
2022-11-02	0.025	0.025	0.025	0.025	0.023	0
2022-11-01	0.027	0.027	0.025	0.025	0.023	143,255
2022-10-31	0.030	0.030	0.025	0.027	0.025	508,447
2022-10-28	0.030	0.030	0.026	0.030	0.027	774,305
2022-10-27	0.030	0.031	0.030	0.031	0.028	95,409
2022-10-26	0.029	0.033	0.029	0.030	0.027	759,080
2022-10-25	0.037	0.037	0.037	0.037	0.033	0
2022-10-24	0.037	0.037	0.037	0.037	0.033	0
2022-10-21	0.033	0.037	0.033	0.037	0.033	513,529
2022-10-20	0.034	0.034	0.032	0.033	0.030	72,673
2022-10-19	0.034	0.034	0.029	0.034	0.031	232,078
2022-10-18	0.036	0.036	0.036	0.036	0.032	0
2022-10-17	0.034	0.036	0.034	0.036	0.032	40,443
2022-10-14	0.032	0.033	0.029	0.033	0.030	317,647

← NewerPage 17 of 22 · 1,265 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.