Skin Elements Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-13	0.031	0.031	0.031	0.031	0.028	86,050
2022-10-12	0.031	0.031	0.029	0.031	0.028	670,903
2022-10-11	0.032	0.032	0.031	0.031	0.028	221,916
2022-10-10	0.034	0.037	0.033	0.037	0.033	69,596
2022-10-07	0.037	0.037	0.037	0.037	0.033	0
2022-10-06	0.032	0.037	0.031	0.037	0.033	888,633
2022-10-05	0.037	0.037	0.037	0.037	0.033	85,685
2022-10-04	0.038	0.038	0.037	0.037	0.033	25,611
2022-10-03	0.037	0.038	0.037	0.037	0.033	63,532
2022-09-30	0.036	0.038	0.034	0.038	0.034	540,976
2022-09-29	0.037	0.037	0.036	0.036	0.032	161,662
2022-09-28	0.037	0.038	0.037	0.037	0.033	22,493
2022-09-27	0.034	0.037	0.034	0.037	0.033	512,450
2022-09-26	0.033	0.034	0.030	0.034	0.031	132,723
2022-09-23	0.026	0.033	0.025	0.033	0.030	225,888
2022-09-21	0.033	0.033	0.028	0.028	0.026	250,359
2022-09-20	0.030	0.032	0.030	0.032	0.029	344,939
2022-09-19	0.030	0.037	0.030	0.030	0.027	666,160
2022-09-16	0.022	0.029	0.022	0.029	0.026	981,582
2022-09-15	0.019	0.026	0.019	0.026	0.024	10,323,320
2022-09-14	0.016	0.016	0.016	0.016	0.014	345,881
2022-09-13	0.019	0.019	0.019	0.019	0.017	172,666
2022-09-12	0.019	0.019	0.019	0.019	0.017	2,576
2022-09-09	0.018	0.019	0.018	0.019	0.017	589,171
2022-09-08	0.019	0.019	0.019	0.019	0.017	335,467
2022-09-07	0.020	0.020	0.019	0.019	0.017	990,206
2022-09-06	0.019	0.019	0.019	0.019	0.017	52,941
2022-09-05	0.019	0.019	0.018	0.019	0.017	156,967
2022-09-02	0.020	0.020	0.020	0.020	0.018	418,430
2022-09-01	0.020	0.020	0.020	0.020	0.018	51,088
2022-08-31	0.023	0.023	0.020	0.020	0.018	106,517
2022-08-30	0.021	0.023	0.021	0.023	0.021	246,865
2022-08-29	0.020	0.020	0.020	0.020	0.018	0
2022-08-26	0.022	0.022	0.020	0.020	0.018	56,460
2022-08-25	0.021	0.022	0.021	0.022	0.020	759,741
2022-08-24	0.022	0.022	0.022	0.022	0.020	52,941
2022-08-23	0.022	0.023	0.022	0.022	0.020	876,388
2022-08-22	0.023	0.023	0.023	0.023	0.021	52,941
2022-08-19	0.022	0.023	0.022	0.023	0.021	429,882
2022-08-18	0.021	0.023	0.021	0.023	0.021	99,135
2022-08-17	0.024	0.024	0.022	0.024	0.022	902,378
2022-08-16	0.024	0.024	0.024	0.024	0.022	0
2022-08-15	0.026	0.026	0.024	0.024	0.022	405,019
2022-08-12	0.026	0.026	0.026	0.026	0.024	0
2022-08-11	0.026	0.026	0.026	0.026	0.024	67,935
2022-08-10	0.025	0.025	0.025	0.025	0.023	0
2022-08-09	0.025	0.025	0.025	0.025	0.023	0
2022-08-08	0.025	0.025	0.025	0.025	0.023	148,588
2022-08-05	0.026	0.026	0.025	0.025	0.023	437,373
2022-08-04	0.026	0.026	0.026	0.026	0.024	0
2022-08-03	0.026	0.026	0.026	0.026	0.024	0
2022-08-02	0.026	0.026	0.026	0.026	0.024	0
2022-08-01	0.026	0.026	0.026	0.026	0.024	66,230
2022-07-29	0.029	0.029	0.026	0.026	0.024	168,542
2022-07-28	0.029	0.029	0.029	0.029	0.026	126,657
2022-07-27	0.029	0.029	0.024	0.029	0.026	519,648
2022-07-26	0.029	0.029	0.029	0.029	0.026	68,543
2022-07-25	0.029	0.029	0.028	0.029	0.026	64,197
2022-07-22	0.028	0.031	0.028	0.031	0.028	111,162
2022-07-21	0.028	0.028	0.028	0.028	0.026	21,769

← NewerPage 18 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.