Skinkandy Limited SK1

ASX · Australia · Consumer Services

AUD 2.800.00 (0.00%)

Market closed· Oct 1, 2026, 6:10 AM UTC· AUD · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	AUD 2.80	0.00%	AUD 2.76	AUD 2.80	AUD 2.71	117.08K
2026-09-30	AUD 2.80	-0.36%	AUD 2.72	AUD 2.80	AUD 2.67	227.94K
2026-09-29	AUD 2.81	+0.36%	AUD 2.83	AUD 2.83	AUD 2.64	30.45K
2026-09-28	AUD 2.80	0.00%	AUD 2.83	AUD 2.83	AUD 2.63	198.27K
2026-09-25	AUD 2.80	-1.06%	AUD 2.75	AUD 2.80	AUD 2.69	51.21K
2026-09-24	AUD 2.83	+1.07%	AUD 2.71	AUD 2.83	AUD 2.71	522.47K
2026-09-23	AUD 2.80	0.00%	AUD 2.83	AUD 2.83	AUD 2.68	295.56K
2026-09-22	AUD 2.80	0.00%	AUD 2.75	AUD 2.81	AUD 2.71	37.37K
2026-09-21	AUD 2.80	+2.56%	AUD 2.70	AUD 2.80	AUD 2.69	40.62K
2026-09-18	AUD 2.73	+1.11%	AUD 2.71	AUD 2.78	AUD 2.68	62.61K
2026-09-17	AUD 2.70	-0.37%	AUD 2.52	AUD 2.71	AUD 2.52	118.90K
2026-09-16	AUD 2.71	+0.37%	AUD 2.70	AUD 2.71	AUD 2.58	143.91K
2026-09-15	AUD 2.70	+1.50%	AUD 2.66	AUD 2.70	AUD 2.58	518.52K
2026-09-14	AUD 2.66	-5.00%	AUD 2.68	AUD 2.79	AUD 2.66	82
2026-09-11	AUD 2.80	+4.09%	AUD 2.65	AUD 2.80	AUD 2.54	119.03K
2026-09-10	AUD 2.69	+2.28%	AUD 2.62	AUD 2.69	AUD 2.55	41.09K
2026-09-09	AUD 2.63	+1.54%	AUD 2.59	AUD 2.68	AUD 2.57	48.00K
2026-09-08	AUD 2.59	+4.02%	AUD 2.49	AUD 2.61	AUD 2.49	387.31K
2026-09-07	AUD 2.49	-2.73%	AUD 2.56	AUD 2.58	AUD 2.49	24.51K
2026-09-04	AUD 2.56	0.00%	AUD 2.55	AUD 2.56	AUD 2.53	37.68K
2026-09-03	AUD 2.56	+2.40%	AUD 2.50	AUD 2.56	AUD 2.48	23.38K
2026-09-02	AUD 2.50	-3.10%	AUD 2.58	AUD 2.58	AUD 2.48	31.96K
2026-09-01	AUD 2.58	0.00%	AUD 2.55	AUD 2.66	AUD 2.53	599.34K
2026-08-31	AUD 2.58	+1.98%	AUD 2.61	AUD 2.61	AUD 2.53	35.29K
2026-08-28	AUD 2.53	-2.69%	AUD 2.65	AUD 2.65	AUD 2.53	9.44K
2026-08-27	AUD 2.60	+1.96%	AUD 2.55	AUD 2.65	AUD 2.55	177.90K
2026-08-26	AUD 2.55	+3.66%	AUD 2.45	AUD 2.62	AUD 2.40	1.13M
2026-08-25	AUD 2.46	+1.23%	AUD 2.55	AUD 2.64	AUD 2.40	148.89K
2026-08-24	AUD 2.43	-5.45%	AUD 2.66	AUD 2.66	AUD 2.37	91.91K
2026-08-21	AUD 2.57	+3.21%	AUD 2.48	AUD 2.57	AUD 2.45	213.28K
2026-08-20	AUD 2.49	+1.63%	AUD 2.43	AUD 2.57	AUD 2.40	117.88K
2026-08-19	AUD 2.45	+0.41%	AUD 2.50	AUD 2.50	AUD 2.36	175.56K
2026-08-18	AUD 2.44	-0.41%	AUD 2.46	AUD 2.50	AUD 2.44	23.67K
2026-08-17	AUD 2.45	-8.92%	AUD 2.61	AUD 2.62	AUD 2.44	414.12K
2026-08-14	AUD 2.69	-5.28%	AUD 2.84	AUD 2.84	AUD 2.67	81.57K
2026-08-13	AUD 2.84	-1.73%	AUD 2.89	AUD 2.89	AUD 2.72	131.71K
2026-08-12	AUD 2.89	+1.05%	AUD 2.91	AUD 2.96	AUD 2.75	136.07K
2026-08-11	AUD 2.86	-1.38%	AUD 2.90	AUD 2.91	AUD 2.81	76.91K
2026-08-10	AUD 2.90	+2.47%	AUD 2.83	AUD 2.90	AUD 2.79	78.35K
2026-08-07	AUD 2.83	0.00%	AUD 2.83	AUD 2.89	AUD 2.75	70.00K
2026-08-06	AUD 2.83	0.00%	AUD 2.82	AUD 2.83	AUD 2.74	133.60K
2026-08-05	AUD 2.83	+0.35%	AUD 2.80	AUD 2.83	AUD 2.74	58.16K
2026-08-04	AUD 2.82	+0.36%	AUD 2.91	AUD 2.91	AUD 2.74	88.24K
2026-08-03	AUD 2.81	+2.18%	AUD 2.75	AUD 2.92	AUD 2.73	191.05K
2026-07-31	AUD 2.75	+2.23%	AUD 2.68	AUD 2.75	AUD 2.68	26.14K
2026-07-30	AUD 2.69	-0.37%	AUD 2.71	AUD 2.71	AUD 2.68	10.73K
2026-07-29	AUD 2.70	+7.14%	AUD 2.57	AUD 2.70	AUD 2.55	23.88K
2026-07-28	AUD 2.52	-2.70%	AUD 2.42	AUD 2.56	AUD 2.42	42.98K
2026-07-27	AUD 2.59	-2.26%	AUD 2.64	AUD 2.64	AUD 2.47	52.61K
2026-07-24	AUD 2.65	-0.38%	AUD 2.66	AUD 2.66	AUD 2.43	138.53K
2026-07-23	AUD 2.66	-2.21%	AUD 2.73	AUD 2.73	AUD 2.66	12.05K
2026-07-22	AUD 2.72	+2.26%	AUD 2.69	AUD 2.74	AUD 2.69	30.80K
2026-07-21	AUD 2.66	0.00%	AUD 2.68	AUD 2.70	AUD 2.66	18.80K
2026-07-20	AUD 2.66	-3.27%	AUD 2.80	AUD 2.80	AUD 2.66	126.79K
2026-07-17	AUD 2.75	+1.10%	AUD 2.74	AUD 2.86	AUD 2.70	301.61K
2026-07-16	AUD 2.72	-1.09%	AUD 2.75	AUD 2.75	AUD 2.67	108.97K
2026-07-15	AUD 2.75	-0.36%	AUD 2.80	AUD 2.80	AUD 2.67	86.86K
2026-07-14	AUD 2.76	-0.72%	AUD 2.78	AUD 2.82	AUD 2.70	429.65K
2026-07-13	AUD 2.78	+1.83%	AUD 2.73	AUD 2.80	AUD 2.66	269.31K
2026-07-10	AUD 2.73	-0.73%	AUD 2.84	AUD 2.88	AUD 2.68	115.06K
2026-07-09	AUD 2.75	+2.61%	AUD 2.68	AUD 2.77	AUD 2.56	249.36K
2026-07-08	AUD 2.68	+1.13%	AUD 2.65	AUD 2.69	AUD 2.56	17.18K
2026-07-07	AUD 2.65	+2.32%	AUD 2.55	AUD 2.67	AUD 2.48	62.05K
2026-07-06	AUD 2.59	+2.37%	AUD 2.53	AUD 2.63	AUD 2.46	67.35K
2026-07-03	AUD 2.53	-5.60%	AUD 2.68	AUD 2.71	AUD 2.53	53.46K
2026-07-02	AUD 2.68	+11.20%	AUD 2.42	AUD 2.68	AUD 2.41	11.55K
2026-07-01	AUD 2.41	-2.43%	AUD 2.47	AUD 2.55	AUD 2.40	15.76K
2026-06-30	AUD 2.47	-1.59%	AUD 2.55	AUD 2.55	AUD 2.26	109.78K
2026-06-29	AUD 2.51	+9.13%	AUD 2.35	AUD 2.58	AUD 2.21	99.87K
2026-06-26	AUD 2.30	-2.13%	AUD 2.39	AUD 2.39	AUD 2.30	12.99K
2026-06-25	AUD 2.35	0.00%	AUD 2.35	AUD 2.35	AUD 2.35	0
2026-06-24	AUD 2.35	+4.44%	AUD 2.26	AUD 2.35	AUD 2.23	51.05K
2026-06-23	AUD 2.25	+0.90%	AUD 2.30	AUD 2.33	AUD 2.25	21.97K
2026-06-22	AUD 2.23	-3.88%	AUD 2.32	AUD 2.32	AUD 2.23	11.96K
2026-06-19	AUD 2.32	-1.28%	AUD 2.36	AUD 2.38	AUD 2.28	59.20K
2026-06-18	AUD 2.35	-0.42%	AUD 2.36	AUD 2.38	AUD 2.31	65.67K
2026-06-17	AUD 2.36	+1.29%	AUD 2.34	AUD 2.39	AUD 2.32	111.34K
2026-06-16	AUD 2.33	+4.95%	AUD 2.22	AUD 2.43	AUD 2.21	77.70K
2026-06-15	AUD 2.22	+0.91%	AUD 2.22	AUD 2.25	AUD 2.19	573.55K
2026-06-12	AUD 2.20	0.00%	AUD 2.26	AUD 2.26	AUD 2.16	389.06K
2026-06-11	AUD 2.20	+0.92%	AUD 2.20	AUD 2.23	AUD 2.18	156.78K
2026-06-10	AUD 2.18	0.00%	AUD 2.22	AUD 2.27	AUD 2.18	1.37M
2026-06-09	AUD 2.18	-0.91%	AUD 2.23	AUD 2.23	AUD 2.15	54.91K
2026-06-05	AUD 2.20	-0.45%	AUD 2.23	AUD 2.23	AUD 2.18	144.97K
2026-06-04	AUD 2.21	-0.45%	AUD 2.22	AUD 2.22	AUD 2.13	34.30K
2026-06-03	AUD 2.22	0.00%	AUD 2.20	AUD 2.22	AUD 2.19	130.14K
2026-06-02	AUD 2.22	+0.91%	AUD 2.20	AUD 2.24	AUD 2.14	236.92K
2026-06-01	AUD 2.20	-2.22%	AUD 2.25	AUD 2.28	AUD 2.20	223.11K
2026-05-29	AUD 2.25	-0.44%	AUD 2.26	AUD 2.32	AUD 2.22	317.76K
2026-05-28	AUD 2.26	-1.74%	AUD 2.30	AUD 2.32	AUD 2.20	273.41K

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	AUD 2.80	0.00%	AUD 2.76	AUD 2.80	AUD 2.71	117.08K
2026-09-30	AUD 2.80	-0.36%	AUD 2.72	AUD 2.80	AUD 2.67	227.94K
2026-09-29	AUD 2.81	+0.36%	AUD 2.83	AUD 2.83	AUD 2.64	30.45K
2026-09-28	AUD 2.80	0.00%	AUD 2.83	AUD 2.83	AUD 2.63	198.27K
2026-09-25	AUD 2.80	-1.06%	AUD 2.75	AUD 2.80	AUD 2.69	51.21K
2026-09-24	AUD 2.83	+1.07%	AUD 2.71	AUD 2.83	AUD 2.71	522.47K
2026-09-23	AUD 2.80	0.00%	AUD 2.83	AUD 2.83	AUD 2.68	295.56K
2026-09-22	AUD 2.80	0.00%	AUD 2.75	AUD 2.81	AUD 2.71	37.37K
2026-09-21	AUD 2.80	+2.56%	AUD 2.70	AUD 2.80	AUD 2.69	40.62K
2026-09-18	AUD 2.73	+1.11%	AUD 2.71	AUD 2.78	AUD 2.68	62.61K
2026-09-17	AUD 2.70	-0.37%	AUD 2.52	AUD 2.71	AUD 2.52	118.90K
2026-09-16	AUD 2.71	+0.37%	AUD 2.70	AUD 2.71	AUD 2.58	143.91K
2026-09-15	AUD 2.70	+1.50%	AUD 2.66	AUD 2.70	AUD 2.58	518.52K
2026-09-14	AUD 2.66	-5.00%	AUD 2.68	AUD 2.79	AUD 2.66	82
2026-09-11	AUD 2.80	+4.09%	AUD 2.65	AUD 2.80	AUD 2.54	119.03K
2026-09-10	AUD 2.69	+2.28%	AUD 2.62	AUD 2.69	AUD 2.55	41.09K
2026-09-09	AUD 2.63	+1.54%	AUD 2.59	AUD 2.68	AUD 2.57	48.00K
2026-09-08	AUD 2.59	+4.02%	AUD 2.49	AUD 2.61	AUD 2.49	387.31K
2026-09-07	AUD 2.49	-2.73%	AUD 2.56	AUD 2.58	AUD 2.49	24.51K
2026-09-04	AUD 2.56	0.00%	AUD 2.55	AUD 2.56	AUD 2.53	37.68K
2026-09-03	AUD 2.56	+2.40%	AUD 2.50	AUD 2.56	AUD 2.48	23.38K
2026-09-02	AUD 2.50	-3.10%	AUD 2.58	AUD 2.58	AUD 2.48	31.96K
2026-09-01	AUD 2.58	0.00%	AUD 2.55	AUD 2.66	AUD 2.53	599.34K
2026-08-31	AUD 2.58	+1.98%	AUD 2.61	AUD 2.61	AUD 2.53	35.29K
2026-08-28	AUD 2.53	-2.69%	AUD 2.65	AUD 2.65	AUD 2.53	9.44K
2026-08-27	AUD 2.60	+1.96%	AUD 2.55	AUD 2.65	AUD 2.55	177.90K
2026-08-26	AUD 2.55	+3.66%	AUD 2.45	AUD 2.62	AUD 2.40	1.13M
2026-08-25	AUD 2.46	+1.23%	AUD 2.55	AUD 2.64	AUD 2.40	148.89K
2026-08-24	AUD 2.43	-5.45%	AUD 2.66	AUD 2.66	AUD 2.37	91.91K
2026-08-21	AUD 2.57	+3.21%	AUD 2.48	AUD 2.57	AUD 2.45	213.28K
2026-08-20	AUD 2.49	+1.63%	AUD 2.43	AUD 2.57	AUD 2.40	117.88K
2026-08-19	AUD 2.45	+0.41%	AUD 2.50	AUD 2.50	AUD 2.36	175.56K
2026-08-18	AUD 2.44	-0.41%	AUD 2.46	AUD 2.50	AUD 2.44	23.67K
2026-08-17	AUD 2.45	-8.92%	AUD 2.61	AUD 2.62	AUD 2.44	414.12K
2026-08-14	AUD 2.69	-5.28%	AUD 2.84	AUD 2.84	AUD 2.67	81.57K
2026-08-13	AUD 2.84	-1.73%	AUD 2.89	AUD 2.89	AUD 2.72	131.71K
2026-08-12	AUD 2.89	+1.05%	AUD 2.91	AUD 2.96	AUD 2.75	136.07K
2026-08-11	AUD 2.86	-1.38%	AUD 2.90	AUD 2.91	AUD 2.81	76.91K
2026-08-10	AUD 2.90	+2.47%	AUD 2.83	AUD 2.90	AUD 2.79	78.35K
2026-08-07	AUD 2.83	0.00%	AUD 2.83	AUD 2.89	AUD 2.75	70.00K
2026-08-06	AUD 2.83	0.00%	AUD 2.82	AUD 2.83	AUD 2.74	133.60K
2026-08-05	AUD 2.83	+0.35%	AUD 2.80	AUD 2.83	AUD 2.74	58.16K
2026-08-04	AUD 2.82	+0.36%	AUD 2.91	AUD 2.91	AUD 2.74	88.24K
2026-08-03	AUD 2.81	+2.18%	AUD 2.75	AUD 2.92	AUD 2.73	191.05K
2026-07-31	AUD 2.75	+2.23%	AUD 2.68	AUD 2.75	AUD 2.68	26.14K
2026-07-30	AUD 2.69	-0.37%	AUD 2.71	AUD 2.71	AUD 2.68	10.73K
2026-07-29	AUD 2.70	+7.14%	AUD 2.57	AUD 2.70	AUD 2.55	23.88K
2026-07-28	AUD 2.52	-2.70%	AUD 2.42	AUD 2.56	AUD 2.42	42.98K
2026-07-27	AUD 2.59	-2.26%	AUD 2.64	AUD 2.64	AUD 2.47	52.61K
2026-07-24	AUD 2.65	-0.38%	AUD 2.66	AUD 2.66	AUD 2.43	138.53K
2026-07-23	AUD 2.66	-2.21%	AUD 2.73	AUD 2.73	AUD 2.66	12.05K
2026-07-22	AUD 2.72	+2.26%	AUD 2.69	AUD 2.74	AUD 2.69	30.80K
2026-07-21	AUD 2.66	0.00%	AUD 2.68	AUD 2.70	AUD 2.66	18.80K
2026-07-20	AUD 2.66	-3.27%	AUD 2.80	AUD 2.80	AUD 2.66	126.79K
2026-07-17	AUD 2.75	+1.10%	AUD 2.74	AUD 2.86	AUD 2.70	301.61K
2026-07-16	AUD 2.72	-1.09%	AUD 2.75	AUD 2.75	AUD 2.67	108.97K
2026-07-15	AUD 2.75	-0.36%	AUD 2.80	AUD 2.80	AUD 2.67	86.86K
2026-07-14	AUD 2.76	-0.72%	AUD 2.78	AUD 2.82	AUD 2.70	429.65K
2026-07-13	AUD 2.78	+1.83%	AUD 2.73	AUD 2.80	AUD 2.66	269.31K
2026-07-10	AUD 2.73	-0.73%	AUD 2.84	AUD 2.88	AUD 2.68	115.06K
2026-07-09	AUD 2.75	+2.61%	AUD 2.68	AUD 2.77	AUD 2.56	249.36K
2026-07-08	AUD 2.68	+1.13%	AUD 2.65	AUD 2.69	AUD 2.56	17.18K
2026-07-07	AUD 2.65	+2.32%	AUD 2.55	AUD 2.67	AUD 2.48	62.05K
2026-07-06	AUD 2.59	+2.37%	AUD 2.53	AUD 2.63	AUD 2.46	67.35K
2026-07-03	AUD 2.53	-5.60%	AUD 2.68	AUD 2.71	AUD 2.53	53.46K
2026-07-02	AUD 2.68	+11.20%	AUD 2.42	AUD 2.68	AUD 2.41	11.55K
2026-07-01	AUD 2.41	-2.43%	AUD 2.47	AUD 2.55	AUD 2.40	15.76K
2026-06-30	AUD 2.47	-1.59%	AUD 2.55	AUD 2.55	AUD 2.26	109.78K
2026-06-29	AUD 2.51	+9.13%	AUD 2.35	AUD 2.58	AUD 2.21	99.87K
2026-06-26	AUD 2.30	-2.13%	AUD 2.39	AUD 2.39	AUD 2.30	12.99K
2026-06-25	AUD 2.35	0.00%	AUD 2.35	AUD 2.35	AUD 2.35	0
2026-06-24	AUD 2.35	+4.44%	AUD 2.26	AUD 2.35	AUD 2.23	51.05K
2026-06-23	AUD 2.25	+0.90%	AUD 2.30	AUD 2.33	AUD 2.25	21.97K
2026-06-22	AUD 2.23	-3.88%	AUD 2.32	AUD 2.32	AUD 2.23	11.96K
2026-06-19	AUD 2.32	-1.28%	AUD 2.36	AUD 2.38	AUD 2.28	59.20K
2026-06-18	AUD 2.35	-0.42%	AUD 2.36	AUD 2.38	AUD 2.31	65.67K
2026-06-17	AUD 2.36	+1.29%	AUD 2.34	AUD 2.39	AUD 2.32	111.34K
2026-06-16	AUD 2.33	+4.95%	AUD 2.22	AUD 2.43	AUD 2.21	77.70K
2026-06-15	AUD 2.22	+0.91%	AUD 2.22	AUD 2.25	AUD 2.19	573.55K
2026-06-12	AUD 2.20	0.00%	AUD 2.26	AUD 2.26	AUD 2.16	389.06K
2026-06-11	AUD 2.20	+0.92%	AUD 2.20	AUD 2.23	AUD 2.18	156.78K
2026-06-10	AUD 2.18	0.00%	AUD 2.22	AUD 2.27	AUD 2.18	1.37M
2026-06-09	AUD 2.18	-0.91%	AUD 2.23	AUD 2.23	AUD 2.15	54.91K
2026-06-05	AUD 2.20	-0.45%	AUD 2.23	AUD 2.23	AUD 2.18	144.97K
2026-06-04	AUD 2.21	-0.45%	AUD 2.22	AUD 2.22	AUD 2.13	34.30K
2026-06-03	AUD 2.22	0.00%	AUD 2.20	AUD 2.22	AUD 2.19	130.14K
2026-06-02	AUD 2.22	+0.91%	AUD 2.20	AUD 2.24	AUD 2.14	236.92K
2026-06-01	AUD 2.20	-2.22%	AUD 2.25	AUD 2.28	AUD 2.20	223.11K
2026-05-29	AUD 2.25	-0.44%	AUD 2.26	AUD 2.32	AUD 2.22	317.76K
2026-05-28	AUD 2.26	-1.74%	AUD 2.30	AUD 2.32	AUD 2.20	273.41K