Skin Elements Limited Historical Data - SKN | ADVFN

Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
Stocks
Australia
ASX
Skin Elements Limited (SKN)
Skin Elements Limited (SKN) Historical

Skin Elements Limited (SKN)

0.003

0.00

(0.00%)

Closed April 23 2:00AM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.001	-25	0.004	0.004	0.003	737843	0.00315293	DE
4	0	0	0.003	0.004	0.003	550300	0.00359171	DE
12	-0.002	-40	0.005	0.006	0.003	570121	0.00431136	DE
26	-0.002	-40	0.005	0.007	0.003	578426	0.00494	DE
52	-0.01	-76.9230769231	0.013	0.015	0.003	530083	0.00603994	DE
156	-0.067	-95.7142857143	0.07	0.075	0.003	515565	0.02603916	DE
260	-0.032	-91.4285714286	0.035	0.125	0.003	1762488	0.05557941	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713766500	0.003	0	0.00	0.003	0.003	0.003	0
1713507300	0.003	0	0.00	0.003	0.003	0.003	0
1713420900	0.003	-0.001	-25.00	0.003	0.003	0.003	2500015
1713334500	0.004	0	0.00	0.004	0.004	0.004	167164
1713248100	0.004	0	0.00	0.004	0.004	0.004	152200
1713161700	0.004	0	0.00	0.004	0.004	0.004	131993
1712902500	0.004	0	0.00	0.004	0.004	0.004	67194
1712816100	0.004	0	0.00	0.004	0.004	0.004	0
1712729700	0.004	0	0.00	0.004	0.004	0.004	0
1712643300	0.004	0	0.00	0.004	0.004	0.004	239265
1712553300	0.004	0	0.00	0.004	0.004	0.004	0
1712294100	0.004	0	0.00	0.004	0.004	0.004	141535
1712207700	0.004	0	0.00	0.004	0.004	0.004	300000
1712121300	0.004	0	0.00	0.004	0.004	0.004	0
1712034900	0.004	0	0.00	0.004	0.004	0.004	423343
1711602900	0.004	0	0.00	0.004	0.004	0.004	1077005
1711516500	0.004	0.001	33.33	0.004	0.004	0.004	1207740
1711430100	0.003	0	0.00	0.003	0.003	0.003	0
1711343700	0.003	-0.001	-25.00	0.003	0.003	0.003	196151
1711084500	0.004	0	0.00	0.004	0.004	0.004	111902
1710998100	0.004	0	0.00	0.004	0.004	0.004	1836264
1710911700	0.004	0	0.00	0.004	0.004	0.004	18333
1710825300	0.004	0	0.00	0.004	0.004	0.004	0
1710738900	0.004	0	0.00	0.004	0.004	0.004	0
1710479700	0.004	0	0.00	0.004	0.004	0.004	1672
1710393300	0.004	0	0.00	0.004	0.004	0.004	0
1710306900	0.004	-0.001	-20.00	0.004	0.004	0.003	2625000
1710220500	0.005	0	0.00	0.005	0.005	0.005	267000
1710134100	0.005	0.001	25.00	0.004	0.005	0.004	754435
1709874900	0.004	-0.001	-20.00	0.005	0.005	0.004	87817
1709788500	0.005	0	0.00	0.005	0.005	0.005	0
1709702100	0.005	0	0.00	0.005	0.005	0.005	0
1709615700	0.005	0	0.00	0.005	0.005	0.005	288210
1709529300	0.005	0	0.00	0.005	0.005	0.005	73013
1709270100	0.005	0	0.00	0.005	0.005	0.005	0
1709183700	0.005	0	0.00	0.005	0.005	0.005	0
1709097300	0.005	0	0.00	0.005	0.005	0.005	55349
1709010900	0.005	0	0.00	0.005	0.005	0.005	823000
1708924500	0.005	0	0.00	0.004	0.005	0.004	1021000
1708665300	0.005	0	0.00	0.005	0.005	0.005	63370
1708578900	0.005	0	0.00	0.005	0.005	0.005	203000
1708492500	0.005	0	0.00	0.005	0.005	0.005	0
1708406100	0.005	0.001	25.00	0.005	0.005	0.005	311471
1708319700	0.004	0	0.00	0.004	0.004	0.004	562064
1708060500	0.004	0	0.00	0.004	0.004	0.004	0
1707974100	0.004	0	0.00	0.004	0.004	0.004	1562950
1707887700	0.004	0	0.00	0.004	0.004	0.004	1133010
1707801300	0.004	0	0.00	0.004	0.004	0.004	1600
1707714900	0.004	0	0.00	0.0045	0.0045	0.004	120000
1707455700	0.004	-0.001	-20.00	0.004	0.004	0.004	100000
1707369300	0.005	0	0.00	0.005	0.005	0.005	0
1707282900	0.005	0	0.00	0.005	0.005	0.005	2437936
1707196500	0.005	-0.001	-16.67	0.006	0.006	0.005	900821
1707110100	0.006	0	0.00	0.006	0.006	0.006	281631
1706850900	0.006	0.001	20.00	0.006	0.006	0.006	1081925
1706764500	0.005	0	0.00	0.005	0.005	0.005	0
1706678100	0.005	0	0.00	0.005	0.005	0.005	28572
1706591700	0.005	0	0.00	0.005	0.005	0.005	10000
1706505300	0.005	0	0.00	0.005	0.005	0.005	10000
1706159700	0.005	0	0.00	0.005	0.005	0.005	0
1706073300	0.005	0	0.00	0.005	0.005	0.005	0
1705986900	0.005	0	0.00	0.005	0.005	0.005	586068

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions