Skin Elements Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-26 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 16,356 |
| 2025-05-23 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2025-05-22 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2025-05-21 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 163,084 |
| 2025-05-20 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2025-05-19 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2025-05-16 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2025-05-15 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2025-05-14 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2025-05-13 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2025-05-12 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 17,241 |
| 2025-05-09 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 17,238 |
| 2025-05-08 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2025-05-07 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2025-05-06 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 228,003 |
| 2025-05-05 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2025-05-02 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 1,636 |
| 2025-05-01 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2025-04-30 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 440,000 |
| 2025-04-29 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 250,000 |
| 2025-04-28 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 505,252 |
| 2025-04-24 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2025-04-23 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 213,786 |
| 2025-04-22 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2025-04-17 | 0.003 | 0.003 | 0.002 | 0.002 | 0.002 | 3,000,000 |
| 2025-04-16 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 234,414 |
| 2025-04-15 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2025-04-14 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 2,985,000 |
| 2025-04-11 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 129,784 |
| 2025-04-10 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 636,190 |
| 2025-04-09 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2025-04-08 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2025-04-07 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2025-04-04 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2025-04-03 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 550,540 |
| 2025-04-02 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 17,000 |
| 2025-04-01 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2025-03-31 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2025-03-28 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 211,504 |
| 2025-03-27 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2025-03-26 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2025-03-25 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2025-03-24 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2025-03-21 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2025-03-20 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2025-03-19 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2025-03-18 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2025-03-17 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2025-03-14 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2025-03-13 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2025-03-12 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2025-03-11 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 926,500 |
| 2025-03-10 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2025-03-07 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 673,500 |
| 2025-03-06 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 0 |
| 2025-03-05 | 0.003 | 0.004 | 0.003 | 0.004 | 0.004 | 1,071,634 |
| 2025-03-04 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2025-03-03 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2025-02-28 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2025-02-27 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
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.