Skinkandy Limited (SK1) Price History

Daily open, high, low, close and volume for Skinkandy Limited (SK1) from 2026-05-21 to 2026-10-19, newest first.

Date	Open	High	Low	Close	Volume
2026-10-19	AUD 2.75	AUD 2.83	AUD 2.75	AUD 2.81	158,661
2026-10-16	AUD 2.70	AUD 2.77	AUD 2.70	AUD 2.77	96,140
2026-10-15	AUD 2.62	AUD 2.76	AUD 2.60	AUD 2.76	7,355
2026-10-14	AUD 2.70	AUD 2.77	AUD 2.70	AUD 2.75	505
2026-10-13	AUD 2.75	AUD 2.75	AUD 2.72	AUD 2.72	1,913
2026-10-12	AUD 2.80	AUD 2.80	AUD 2.73	AUD 2.73	6,168
2026-10-09	AUD 2.78	AUD 2.79	AUD 2.74	AUD 2.76	8,550
2026-10-08	AUD 2.74	AUD 2.79	AUD 2.71	AUD 2.74	14,280
2026-10-07	AUD 2.71	AUD 2.81	AUD 2.71	AUD 2.80	2,944
2026-10-06	AUD 2.70	AUD 2.82	AUD 2.70	AUD 2.77	37,718
2026-10-05	AUD 2.80	AUD 2.82	AUD 2.76	AUD 2.76	1,653
2026-10-02	AUD 2.72	AUD 2.82	AUD 2.72	AUD 2.82	85,143
2026-10-01	AUD 2.74	AUD 2.75	AUD 2.72	AUD 2.75	705
2026-09-30	AUD 2.73	AUD 2.80	AUD 2.67	AUD 2.76	45,318
2026-09-29	AUD 2.69	AUD 2.72	AUD 2.63	AUD 2.72	3,591
2026-09-28	AUD 2.72	AUD 2.80	AUD 2.64	AUD 2.64	8,392
2026-09-25	AUD 2.76	AUD 2.76	AUD 2.72	AUD 2.72	77
2026-09-24	AUD 2.79	AUD 2.82	AUD 2.79	AUD 2.82	214
2026-09-23	AUD 2.79	AUD 2.79	AUD 2.71	AUD 2.73	852
2026-09-22	AUD 2.75	AUD 2.81	AUD 2.72	AUD 2.80	1,841
2026-09-21	AUD 2.72	AUD 2.80	AUD 2.71	AUD 2.76	702,746
2026-09-18	AUD 2.68	AUD 2.77	AUD 2.67	AUD 2.76	153,667
2026-09-17	AUD 2.69	AUD 2.71	AUD 2.61	AUD 2.61	6,329
2026-09-16	AUD 2.58	AUD 2.71	AUD 2.58	AUD 2.63	57,830
2026-09-15	AUD 2.67	AUD 2.69	AUD 2.59	AUD 2.61	8,295
2026-09-14	AUD 2.70	AUD 2.70	AUD 2.70	AUD 2.70	195
2026-09-11	AUD 2.67	AUD 2.74	AUD 2.54	AUD 2.70	3,110
2026-09-10	AUD 2.60	AUD 2.66	AUD 2.55	AUD 2.63	11,316
2026-09-09	AUD 2.57	AUD 2.67	AUD 2.57	AUD 2.63	107,522
2026-09-08	AUD 2.54	AUD 2.61	AUD 2.53	AUD 2.58	101,771
2026-09-07	AUD 2.56	AUD 2.57	AUD 2.52	AUD 2.56	2,912
2026-09-04	AUD 2.54	AUD 2.56	AUD 2.53	AUD 2.53	474
2026-09-03	AUD 2.55	AUD 2.56	AUD 2.51	AUD 2.52	1,070
2026-09-02	AUD 2.55	AUD 2.56	AUD 2.49	AUD 2.51	1,052
2026-09-01	AUD 2.57	AUD 2.66	AUD 2.57	AUD 2.58	2,341
2026-08-31	AUD 2.57	AUD 2.58	AUD 2.53	AUD 2.53	66
2026-08-28	AUD 2.57	AUD 2.63	AUD 2.57	AUD 2.63	180
2026-08-27	AUD 2.61	AUD 2.64	AUD 2.59	AUD 2.59	1,066
2026-08-26	AUD 2.43	AUD 2.62	AUD 2.41	AUD 2.57	1,082,317
2026-08-25	AUD 2.61	AUD 2.63	AUD 2.42	AUD 2.48	7,744
2026-08-24	AUD 2.50	AUD 2.51	AUD 2.43	AUD 2.45	4,024
2026-08-21	AUD 2.49	AUD 2.52	AUD 2.47	AUD 2.49	26,735
2026-08-20	AUD 2.43	AUD 2.57	AUD 2.43	AUD 2.46	10,759
2026-08-19	AUD 2.50	AUD 2.50	AUD 2.36	AUD 2.45	10,448
2026-08-18	AUD 2.54	AUD 2.54	AUD 2.47	AUD 2.47	1,715
2026-08-17	AUD 2.60	AUD 2.60	AUD 2.45	AUD 2.45	363,759
2026-08-14	AUD 2.75	AUD 2.76	AUD 2.69	AUD 2.73	30,340
2026-08-13	AUD 2.85	AUD 2.86	AUD 2.71	AUD 2.80	50,873
2026-08-12	AUD 2.92	AUD 2.92	AUD 2.75	AUD 2.91	11,585
2026-08-11	AUD 2.90	AUD 2.91	AUD 2.81	AUD 2.89	8,531
2026-08-10	AUD 2.82	AUD 2.89	AUD 2.79	AUD 2.85	16,631
2026-08-07	AUD 2.80	AUD 2.83	AUD 2.75	AUD 2.78	26,472
2026-08-06	AUD 2.82	AUD 2.83	AUD 2.75	AUD 2.78	26,774
2026-08-05	AUD 2.80	AUD 2.81	AUD 2.76	AUD 2.77	15,378
2026-08-04	AUD 2.91	AUD 2.91	AUD 2.75	AUD 2.81	3,510
2026-08-03	AUD 2.74	AUD 2.91	AUD 2.73	AUD 2.80	25,070
2026-07-31	AUD 2.68	AUD 2.74	AUD 2.68	AUD 2.74	288
2026-07-30	AUD 2.72	AUD 2.72	AUD 2.66	AUD 2.69	4,135
2026-07-29	AUD 2.57	AUD 2.68	AUD 2.57	AUD 2.68	1,777
2026-07-28	AUD 2.42	AUD 2.56	AUD 2.42	AUD 2.56	402,666
2026-07-27	AUD 2.59	AUD 2.67	AUD 2.47	AUD 2.61	7,104
2026-07-24	AUD 2.58	AUD 2.64	AUD 2.43	AUD 2.64	14,944
2026-07-23	AUD 2.71	AUD 2.74	AUD 2.66	AUD 2.68	3,147
2026-07-22	AUD 2.68	AUD 2.74	AUD 2.68	AUD 2.70	3,366
2026-07-21	AUD 2.68	AUD 2.69	AUD 2.66	AUD 2.66	1,411
2026-07-20	AUD 2.78	AUD 2.78	AUD 2.66	AUD 2.68	1,263
2026-07-17	AUD 2.76	AUD 2.86	AUD 2.70	AUD 2.73	11,654
2026-07-16	AUD 2.74	AUD 2.75	AUD 2.67	AUD 2.73	5,884
2026-07-15	AUD 2.73	AUD 2.78	AUD 2.67	AUD 2.78	5,389
2026-07-14	AUD 2.79	AUD 2.81	AUD 2.72	AUD 2.77	10,194
2026-07-13	AUD 2.69	AUD 2.77	AUD 2.69	AUD 2.73	192,882
2026-07-10	AUD 2.84	AUD 2.85	AUD 2.74	AUD 2.74	8,245
2026-07-09	AUD 2.69	AUD 2.78	AUD 2.63	AUD 2.74	57,522
2026-07-08	AUD 2.64	AUD 2.69	AUD 2.63	AUD 2.67	1,824
2026-07-07	AUD 2.54	AUD 2.67	AUD 2.54	AUD 2.63	5,020
2026-07-06	AUD 2.53	AUD 2.55	AUD 2.47	AUD 2.54	363,857
2026-07-03	AUD 2.68	AUD 2.71	AUD 2.57	AUD 2.68	1,080
2026-07-02	AUD 2.53	AUD 2.57	AUD 2.47	AUD 2.47	871
2026-07-01	AUD 2.54	AUD 2.54	AUD 2.44	AUD 2.44	1,000,212
2026-06-30	AUD 2.44	AUD 2.54	AUD 2.39	AUD 2.48	7,979
2026-06-29	AUD 2.29	AUD 2.55	AUD 2.28	AUD 2.52	685,377
2026-06-26	AUD 2.39	AUD 2.39	AUD 2.30	AUD 2.30	478,559
2026-06-24	AUD 2.26	AUD 2.35	AUD 2.21	AUD 2.35	4,748
2026-06-23	AUD 2.29	AUD 2.39	AUD 2.27	AUD 2.39	2,588
2026-06-22	AUD 2.29	AUD 2.32	AUD 2.25	AUD 2.31	359
2026-06-19	AUD 2.37	AUD 2.37	AUD 2.28	AUD 2.35	26,006
2026-06-18	AUD 2.33	AUD 2.37	AUD 2.32	AUD 2.37	293
2026-06-17	AUD 2.36	AUD 2.39	AUD 2.35	AUD 2.35	1,924
2026-06-16	AUD 2.24	AUD 2.41	AUD 2.21	AUD 2.30	11,193
2026-06-15	AUD 2.22	AUD 2.25	AUD 2.19	AUD 2.20	171,780
2026-06-12	AUD 2.22	AUD 2.22	AUD 2.18	AUD 2.19	30,026
2026-06-11	AUD 2.20	AUD 2.23	AUD 2.19	AUD 2.20	10,128
2026-06-10	AUD 2.25	AUD 2.27	AUD 2.20	AUD 2.20	18,651
2026-06-09	AUD 2.20	AUD 2.22	AUD 2.18	AUD 2.19	2,177
2026-06-05	AUD 2.23	AUD 2.23	AUD 2.18	AUD 2.20	2,981
2026-06-04	AUD 2.17	AUD 2.21	AUD 2.15	AUD 2.21	2,746
2026-06-03	AUD 2.20	AUD 2.21	AUD 2.16	AUD 2.19	9,486
2026-06-02	AUD 2.19	AUD 2.23	AUD 2.11	AUD 2.23	664,231
2026-06-01	AUD 2.26	AUD 2.26	AUD 2.26	AUD 2.26	21,929
2026-05-29	AUD 2.27	AUD 2.28	AUD 2.27	AUD 2.28	17,600
2026-05-28	AUD 2.24	AUD 2.24	AUD 2.24	AUD 2.24	5,000
2026-05-27	AUD 2.30	AUD 2.30	AUD 2.25	AUD 2.25	900
2026-05-26	AUD 2.35	AUD 2.35	AUD 2.34	AUD 2.35	7,535
2026-05-25	AUD 2.41	AUD 2.43	AUD 2.41	AUD 2.43	15,962
2026-05-22	AUD 2.40	AUD 2.50	AUD 2.40	AUD 2.42	0
2026-05-21	AUD 2.26	AUD 2.35	AUD 2.21	AUD 2.35	280,482