ASX:SKC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 12, 2025	0.90	0.93	0.89	0.90	0.90	0.79%	370,583
Aug 11, 2025	0.89	0.90	0.89	0.89	0.89	-1.11%	155,725
Aug 8, 2025	0.89	0.91	0.88	0.90	0.90	1.69%	143,605
Aug 7, 2025	0.89	0.90	0.88	0.89	0.89	1.14%	395,222
Aug 6, 2025	0.90	0.90	0.88	0.88	0.88	-1.69%	476,688
Aug 5, 2025	0.90	0.90	0.89	0.89	0.89	0.56%	100,354
Aug 4, 2025	0.89	0.91	0.89	0.89	0.89	-1.12%	203,483
Aug 1, 2025	0.92	0.92	0.88	0.90	0.90	-3.24%	226,481
Jul 31, 2025	0.93	0.95	0.92	0.93	0.93	-	217,646
Jul 30, 2025	0.93	0.95	0.92	0.93	0.93	-1.60%	98,030
Jul 29, 2025	0.94	0.96	0.92	0.94	0.94	-2.59%	407,485
Jul 28, 2025	0.95	0.97	0.95	0.97	0.97	2.66%	598,242
Jul 25, 2025	0.94	0.95	0.93	0.94	0.94	-0.53%	117,582
Jul 24, 2025	0.93	0.95	0.92	0.95	0.95	1.61%	382,672
Jul 23, 2025	0.89	0.94	0.89	0.93	0.93	5.68%	395,512
Jul 22, 2025	0.89	0.89	0.87	0.88	0.88	-0.56%	248,521
Jul 21, 2025	0.88	0.90	0.88	0.89	0.89	-	166,494
Jul 18, 2025	0.90	0.90	0.88	0.89	0.89	-1.67%	195,713
Jul 17, 2025	0.90	0.90	0.89	0.90	0.90	1.12%	285,923
Jul 16, 2025	0.91	0.91	0.89	0.89	0.89	-1.66%	401,754
Jul 15, 2025	0.90	0.91	0.89	0.91	0.91	1.12%	258,797
Jul 14, 2025	0.93	0.93	0.89	0.90	0.90	-3.24%	1,412,946
Jul 11, 2025	0.89	0.93	0.89	0.93	0.93	4.52%	333,738
Jul 10, 2025	0.92	0.93	0.88	0.89	0.89	-4.32%	729,227
Jul 9, 2025	0.86	0.93	0.86	0.93	0.93	6.94%	797,070
Jul 8, 2025	0.85	0.87	0.85	0.87	0.87	0.58%	164,419
Jul 7, 2025	0.84	0.87	0.83	0.86	0.86	3.61%	309,415
Jul 4, 2025	0.84	0.85	0.83	0.83	0.83	-1.19%	656,411
Jul 3, 2025	0.82	0.85	0.82	0.84	0.84	2.44%	654,569
Jul 2, 2025	0.83	0.85	0.82	0.82	0.82	-1.20%	979,115
Jul 1, 2025	0.84	0.84	0.82	0.83	0.83	0.61%	925,652
Jun 30, 2025	0.83	0.88	0.83	0.83	0.83	-0.60%	1,649,944
Jun 27, 2025	0.85	0.85	0.83	0.83	0.83	-1.78%	348,537
Jun 26, 2025	0.84	0.85	0.83	0.85	0.85	1.20%	500,025
Jun 25, 2025	0.86	0.86	0.83	0.84	0.84	-2.91%	449,930
Jun 24, 2025	0.84	0.87	0.84	0.86	0.86	0.58%	401,139
Jun 23, 2025	0.84	0.87	0.84	0.86	0.86	3.01%	695,998
Jun 20, 2025	0.83	0.85	0.83	0.83	0.83	-0.60%	349,946
Jun 19, 2025	0.86	0.86	0.83	0.84	0.84	-2.34%	605,666
Jun 18, 2025	0.88	0.88	0.86	0.86	0.86	-2.29%	275,357
Jun 17, 2025	0.86	0.90	0.85	0.88	0.88	3.55%	442,320
Jun 16, 2025	0.85	0.86	0.84	0.85	0.85	-0.59%	189,969
Jun 13, 2025	0.86	0.87	0.85	0.85	0.85	-0.58%	607,781
Jun 12, 2025	0.87	0.88	0.86	0.86	0.86	-1.72%	257,571
Jun 11, 2025	0.88	0.89	0.87	0.87	0.87	-1.14%	284,793
Jun 10, 2025	0.90	0.90	0.87	0.88	0.88	1.15%	313,574
Jun 6, 2025	0.92	0.92	0.87	0.87	0.87	-	484,904
Jun 5, 2025	0.84	0.89	0.84	0.87	0.87	3.57%	365,149
Jun 4, 2025	0.86	0.86	0.84	0.84	0.84	-2.33%	354,638
Jun 3, 2025	0.88	0.88	0.84	0.86	0.86	-1.15%	421,125