Skin Elements Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-20	0.028	0.028	0.028	0.028	0.026	59,333
2022-07-19	0.029	0.031	0.028	0.028	0.026	776,154
2022-07-18	0.031	0.033	0.031	0.033	0.030	1,143,881
2022-07-15	0.030	0.033	0.028	0.033	0.030	264,705
2022-07-14	0.032	0.032	0.032	0.032	0.029	0
2022-07-13	0.038	0.038	0.029	0.032	0.029	3,060,017
2022-07-12	0.046	0.046	0.034	0.046	0.042	1,242,295
2022-07-11	0.043	0.044	0.043	0.044	0.040	63,351
2022-07-08	0.038	0.042	0.038	0.042	0.038	191,492
2022-07-07	0.033	0.038	0.033	0.038	0.034	318,621
2022-07-06	0.037	0.037	0.031	0.033	0.030	352,140
2022-07-05	0.034	0.034	0.033	0.033	0.030	264,704
2022-07-04	0.029	0.031	0.029	0.030	0.027	307,763
2022-07-01	0.022	0.027	0.022	0.027	0.025	676,946
2022-06-30	0.023	0.027	0.022	0.027	0.025	685,427
2022-06-29	0.021	0.023	0.021	0.023	0.021	29,940
2022-06-28	0.022	0.022	0.020	0.021	0.019	504,073
2022-06-27	0.023	0.023	0.022	0.022	0.020	420,251
2022-06-24	0.023	0.023	0.023	0.023	0.021	105,882
2022-06-23	0.025	0.025	0.025	0.025	0.023	44,116
2022-06-22	0.023	0.025	0.023	0.025	0.023	25,411
2022-06-21	0.023	0.023	0.023	0.023	0.021	285,050
2022-06-20	0.024	0.024	0.022	0.022	0.020	119,223
2022-06-17	0.025	0.026	0.025	0.025	0.023	666,068
2022-06-16	0.027	0.027	0.026	0.026	0.024	158,126
2022-06-15	0.027	0.028	0.027	0.027	0.025	649,055
2022-06-14	0.026	0.029	0.026	0.027	0.025	229,744
2022-06-10	0.029	0.029	0.029	0.029	0.026	21,176
2022-06-09	0.029	0.029	0.029	0.029	0.026	0
2022-06-08	0.030	0.030	0.029	0.029	0.026	282,423
2022-06-07	0.030	0.030	0.030	0.030	0.027	87,141
2022-06-06	0.031	0.031	0.031	0.031	0.028	216,635
2022-06-03	0.029	0.033	0.029	0.033	0.030	856,248
2022-06-02	0.030	0.030	0.030	0.030	0.027	16,941
2022-06-01	0.030	0.030	0.030	0.030	0.027	200,811
2022-05-31	0.031	0.031	0.030	0.030	0.027	249,069
2022-05-30	0.031	0.031	0.029	0.029	0.026	83,824
2022-05-27	0.031	0.031	0.031	0.031	0.028	41,294
2022-05-26	0.029	0.031	0.029	0.029	0.026	427,928
2022-05-25	0.029	0.029	0.026	0.028	0.026	404,611
2022-05-24	0.031	0.031	0.029	0.029	0.026	715,894
2022-05-23	0.034	0.034	0.032	0.032	0.029	132,988
2022-05-20	0.032	0.032	0.031	0.032	0.029	539,565
2022-05-19	0.034	0.034	0.034	0.034	0.031	63,854
2022-05-18	0.034	0.034	0.034	0.034	0.031	406,505
2022-05-17	0.036	0.037	0.034	0.037	0.033	466,486
2022-05-16	0.036	0.037	0.036	0.037	0.033	161,894
2022-05-13	0.038	0.038	0.034	0.034	0.031	1,253,774
2022-05-12	0.039	0.041	0.037	0.038	0.034	505,857
2022-05-11	0.039	0.041	0.039	0.041	0.037	84,705
2022-05-10	0.039	0.039	0.039	0.039	0.035	158,823
2022-05-09	0.040	0.040	0.038	0.038	0.034	69,863
2022-05-06	0.040	0.040	0.040	0.040	0.036	13,930
2022-05-05	0.040	0.040	0.040	0.040	0.036	149,630
2022-05-04	0.038	0.038	0.038	0.038	0.034	25,941
2022-05-03	0.038	0.038	0.034	0.034	0.031	304,729
2022-05-02	0.040	0.040	0.037	0.037	0.033	310,959
2022-04-29	0.038	0.039	0.034	0.036	0.032	467,006
2022-04-28	0.039	0.040	0.039	0.040	0.036	164,259
2022-04-27	0.041	0.041	0.037	0.039	0.035	572,496

← NewerPage 19 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.