ASX - Delayed Quote AUD

Skin Elements Limited (SKN.AX)

0.0020

-0.0010

(-33.33%)

At close: May 9 at 12:24:09 PM GMT+10

Currency in AUD

Date	Open	High	Low	Close	Adj Close	Volume
May 9, 2025	0.0020	0.0020	0.0020	0.0020	0.0020	17,238
May 8, 2025	0.0030	0.0030	0.0030	0.0030	0.0030	-
May 7, 2025	0.0030	0.0030	0.0030	0.0030	0.0030	-
May 6, 2025	0.0030	0.0030	0.0030	0.0030	0.0030	228,003
May 5, 2025	0.0030	0.0030	0.0030	0.0030	0.0030	-
May 2, 2025	0.0030	0.0030	0.0030	0.0030	0.0030	1,636
May 1, 2025	0.0030	0.0030	0.0030	0.0030	0.0030	-
Apr 30, 2025	0.0030	0.0030	0.0030	0.0030	0.0030	440,000
Apr 29, 2025	0.0030	0.0030	0.0030	0.0030	0.0030	250,000
Apr 28, 2025	0.0030	0.0030	0.0030	0.0030	0.0030	505,252
Apr 24, 2025	0.0025	0.0025	0.0025	0.0025	0.0025	-
Apr 23, 2025	0.0030	0.0030	0.0025	0.0025	0.0025	213,786
Apr 22, 2025	0.0020	0.0020	0.0020	0.0020	0.0020	-
Apr 17, 2025	0.0030	0.0030	0.0020	0.0020	0.0020	3,000,000
Apr 16, 2025	0.0020	0.0020	0.0020	0.0020	0.0020	234,414
Apr 15, 2025	0.0030	0.0030	0.0030	0.0030	0.0030	-
Apr 14, 2025	0.0030	0.0030	0.0030	0.0030	0.0030	2,985,000
Apr 11, 2025	0.0020	0.0020	0.0020	0.0020	0.0020	129,784
Apr 10, 2025	0.0020	0.0020	0.0020	0.0020	0.0020	636,190
Apr 9, 2025	0.0030	0.0030	0.0030	0.0030	0.0030	-
Apr 8, 2025	0.0030	0.0030	0.0030	0.0030	0.0030	-
Apr 7, 2025	0.0030	0.0030	0.0030	0.0030	0.0030	-
Apr 4, 2025	0.0030	0.0030	0.0030	0.0030	0.0030	-
Apr 3, 2025	0.0030	0.0030	0.0030	0.0030	0.0030	550,540
Apr 2, 2025	0.0020	0.0020	0.0020	0.0020	0.0020	17,000
Apr 1, 2025	0.0030	0.0030	0.0030	0.0030	0.0030	-
Mar 31, 2025	0.0030	0.0030	0.0030	0.0030	0.0030	-
Mar 28, 2025	0.0030	0.0030	0.0030	0.0030	0.0030	211,504
Mar 27, 2025	0.0030	0.0030	0.0030	0.0030	0.0030	-
Mar 26, 2025	0.0030	0.0030	0.0030	0.0030	0.0030	-
Mar 25, 2025	0.0030	0.0030	0.0030	0.0030	0.0030	-
Mar 24, 2025	0.0030	0.0030	0.0030	0.0030	0.0030	-
Mar 21, 2025	0.0030	0.0030	0.0030	0.0030	0.0030	-
Mar 20, 2025	0.0030	0.0030	0.0030	0.0030	0.0030	-
Mar 19, 2025	0.0030	0.0030	0.0030	0.0030	0.0030	-
Mar 18, 2025	0.0030	0.0030	0.0030	0.0030	0.0030	-
Mar 17, 2025	0.0030	0.0030	0.0030	0.0030	0.0030	-
Mar 14, 2025	0.0030	0.0030	0.0030	0.0030	0.0030	-
Mar 13, 2025	0.0030	0.0030	0.0030	0.0030	0.0030	-
Mar 12, 2025	0.0030	0.0030	0.0030	0.0030	0.0030	-
Mar 11, 2025	0.0030	0.0030	0.0030	0.0030	0.0030	926,500
Mar 10, 2025	0.0030	0.0030	0.0030	0.0030	0.0030	-
Mar 7, 2025	0.0030	0.0030	0.0030	0.0030	0.0030	673,500
Mar 6, 2025	0.0040	0.0040	0.0040	0.0040	0.0040	-
Mar 5, 2025	0.0030	0.0040	0.0030	0.0040	0.0040	1,071,634
Mar 4, 2025	0.0030	0.0030	0.0030	0.0030	0.0030	-
Mar 3, 2025	0.0030	0.0030	0.0030	0.0030	0.0030	-
Feb 28, 2025	0.0030	0.0030	0.0030	0.0030	0.0030	-
Feb 27, 2025	0.0030	0.0030	0.0030	0.0030	0.0030	-
Feb 26, 2025	0.0030	0.0030	0.0030	0.0030	0.0030	-
Feb 25, 2025	0.0030	0.0030	0.0030	0.0030	0.0030	38,538
Feb 24, 2025	0.0030	0.0030	0.0030	0.0030	0.0030	-
Feb 21, 2025	0.0030	0.0030	0.0030	0.0030	0.0030	-
Feb 20, 2025	0.0030	0.0030	0.0030	0.0030	0.0030	-
Feb 19, 2025	0.0030	0.0030	0.0030	0.0030	0.0030	55,863
Feb 18, 2025	0.0030	0.0030	0.0030	0.0030	0.0030	-
Feb 17, 2025	0.0030	0.0030	0.0030	0.0030	0.0030	-
Feb 14, 2025	0.0030	0.0030	0.0030	0.0030	0.0030	-
Feb 13, 2025	0.0030	0.0030	0.0030	0.0030	0.0030	-
Feb 12, 2025	0.0030	0.0030	0.0030	0.0030	0.0030	-
Feb 11, 2025	0.0030	0.0030	0.0030	0.0030	0.0030	56,000
Feb 10, 2025	0.0020	0.0030	0.0020	0.0030	0.0030	349,000
Feb 7, 2025	0.0030	0.0030	0.0030	0.0030	0.0030	-
Feb 6, 2025	0.0030	0.0030	0.0030	0.0030	0.0030	-
Feb 5, 2025	0.0030	0.0030	0.0030	0.0030	0.0030	-
Feb 4, 2025	0.0030	0.0030	0.0030	0.0030	0.0030	-
Feb 3, 2025	0.0030	0.0030	0.0030	0.0030	0.0030	-
Jan 31, 2025	0.0030	0.0030	0.0030	0.0030	0.0030	-
Jan 30, 2025	0.0030	0.0030	0.0030	0.0030	0.0030	-
Jan 29, 2025	0.0030	0.0030	0.0030	0.0030	0.0030	-
Jan 28, 2025	0.0030	0.0030	0.0030	0.0030	0.0030	-
Jan 24, 2025	0.0030	0.0030	0.0030	0.0030	0.0030	-
Jan 23, 2025	0.0030	0.0030	0.0030	0.0030	0.0030	111,819
Jan 22, 2025	0.0030	0.0030	0.0030	0.0030	0.0030	990,000
Jan 21, 2025	0.0030	0.0030	0.0030	0.0030	0.0030	576,283
Jan 20, 2025	0.0030	0.0030	0.0030	0.0030	0.0030	400,000
Jan 17, 2025	0.0030	0.0030	0.0030	0.0030	0.0030	98,906
Jan 16, 2025	0.0030	0.0030	0.0030	0.0030	0.0030	-
Jan 15, 2025	0.0030	0.0030	0.0030	0.0030	0.0030	-
Jan 14, 2025	0.0030	0.0030	0.0030	0.0030	0.0030	219
Jan 13, 2025	0.0030	0.0030	0.0030	0.0030	0.0030	-
Jan 10, 2025	0.0030	0.0030	0.0030	0.0030	0.0030	-
Jan 9, 2025	0.0030	0.0030	0.0030	0.0030	0.0030	-
Jan 8, 2025	0.0030	0.0030	0.0030	0.0030	0.0030	-
Jan 7, 2025	0.0030	0.0030	0.0030	0.0030	0.0030	24,000
Jan 6, 2025	0.0040	0.0040	0.0040	0.0040	0.0040	3,435
Jan 3, 2025	0.0038	0.0038	0.0038	0.0038	0.0038	-
Jan 2, 2025	0.0038	0.0038	0.0038	0.0038	0.0038	-
Dec 31, 2024	0.0038	0.0038	0.0038	0.0038	0.0038	-
Dec 30, 2024	0.0038	0.0038	0.0038	0.0038	0.0038	271,304
Dec 27, 2024	0.0038	0.0038	0.0038	0.0038	0.0038	-
Dec 24, 2024	0.0038	0.0038	0.0038	0.0038	0.0038	821,766
Dec 23, 2024	0.0038	0.0038	0.0038	0.0038	0.0038	47,582
Dec 20, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Dec 19, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Dec 18, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Dec 17, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	540,000
Dec 16, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Dec 13, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	78,340
Dec 12, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	200,000
Dec 11, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Dec 10, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Dec 9, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Dec 6, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Dec 5, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Dec 4, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	20,461
Dec 3, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Dec 2, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	29,539
Nov 29, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	1,470,461
Nov 28, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	3,444,723
Nov 27, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	2,454
Nov 26, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Nov 25, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	245,276
Nov 22, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Nov 21, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Nov 20, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Nov 19, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	1,286,266
Nov 18, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Nov 15, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Nov 14, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Nov 13, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Nov 12, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Nov 11, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	60,300
Nov 8, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	357,066
Nov 7, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	500,000
Nov 6, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	50,000
Nov 5, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Nov 4, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Nov 1, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	45,389
Oct 31, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Oct 30, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	621,278
Oct 29, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	359,748
Oct 28, 2024	0.0040	0.0040	0.0030	0.0030	0.0030	714,000
Oct 25, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Oct 24, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	550,000
Oct 23, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Oct 22, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Oct 21, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	1,052,473
Oct 18, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Oct 17, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Oct 16, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Oct 15, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Oct 14, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Oct 11, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Oct 10, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Oct 9, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Oct 8, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Oct 7, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Oct 4, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	458,557
Oct 3, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Oct 2, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Oct 1, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	278,695
Sep 30, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Sep 27, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	428,947
Sep 26, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	200,000
Sep 25, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Sep 24, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Sep 23, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Sep 20, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	265,389
Sep 19, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	385,891
Sep 18, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Sep 17, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	500,000
Sep 16, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Sep 13, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	100,000
Sep 12, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Sep 11, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	87,271
Sep 10, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Sep 9, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	40,200
Sep 6, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	284,500
Sep 5, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Sep 4, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	600,000
Sep 3, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	428,129
Sep 2, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	1,472,000
Aug 30, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Aug 29, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	176,664
Aug 28, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Aug 27, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Aug 26, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Aug 23, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	730,355
Aug 22, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	324,525
Aug 21, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	373,563
Aug 20, 2024	0.0035	0.0035	0.0035	0.0035	0.0035	-
Aug 19, 2024	0.0035	0.0035	0.0035	0.0035	0.0035	-
Aug 16, 2024	0.0035	0.0035	0.0035	0.0035	0.0035	-
Aug 15, 2024	0.0035	0.0035	0.0035	0.0035	0.0035	-
Aug 14, 2024	0.0035	0.0035	0.0035	0.0035	0.0035	-
Aug 13, 2024	0.0040	0.0040	0.0035	0.0035	0.0035	1,321,100
Aug 12, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	1,124,198
Aug 9, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Aug 8, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	420,351
Aug 7, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	300,052
Aug 6, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Aug 5, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	55
Aug 2, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Aug 1, 2024	0.0040	0.0050	0.0040	0.0050	0.0050	1,000,000
Jul 31, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	133,129
Jul 30, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	353,250
Jul 29, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Jul 26, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	123,146
Jul 25, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Jul 24, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	87,989
Jul 23, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Jul 22, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	1,786,750
Jul 19, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	115,000
Jul 18, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Jul 17, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	109,422
Jul 16, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	64,351
Jul 15, 2024	0.0040	0.0040	0.0030	0.0040	0.0040	2,334,337
Jul 12, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	406,634
Jul 11, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Jul 10, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Jul 9, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	6
Jul 8, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Jul 5, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Jul 4, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	19,999
Jul 3, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	190,146
Jul 2, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Jul 1, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	511,732
Jun 28, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	95,000
Jun 27, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	1,008,049
Jun 26, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Jun 25, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	254,500
Jun 24, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	160,000
Jun 21, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Jun 20, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Jun 19, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Jun 18, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	1,850,000
Jun 17, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Jun 14, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	134,365
Jun 13, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	24,000
Jun 12, 2024	0.0040	0.0040	0.0030	0.0030	0.0030	162,221
Jun 11, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	674,344
Jun 7, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	907,051
Jun 6, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	341,633
Jun 5, 2024	0.0030	0.0040	0.0030	0.0040	0.0040	239,515
Jun 4, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	392,850
Jun 3, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	111,384
May 31, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
May 30, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	307,361
May 29, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
May 28, 2024	0.0040	0.0040	0.0030	0.0030	0.0030	558,468
May 27, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	135,182
May 24, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	100,000
May 23, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
May 22, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
May 21, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	258,750
May 20, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
May 17, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	67,978
May 16, 2024	0.0040	0.0040	0.0030	0.0040	0.0040	470,533
May 15, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
May 14, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	100,000
May 13, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	150,000
May 10, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	223,592
May 9, 2024	0.0030	0.0040	0.0030	0.0040	0.0040	171,423

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Skin Elements Limited (SKN.AX)