ASX:SKC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2025	0.59	0.60	0.59	0.60	0.60	-	798,129
Sep 15, 2025	0.60	0.61	0.59	0.60	0.60	-0.83%	1,196,077
Sep 12, 2025	0.61	0.61	0.59	0.60	0.60	-0.83%	708,414
Sep 11, 2025	0.62	0.62	0.60	0.61	0.61	-1.63%	1,340,922
Sep 10, 2025	0.62	0.62	0.61	0.62	0.62	-0.81%	480,081
Sep 9, 2025	0.62	0.63	0.62	0.62	0.62	-0.80%	1,742,748
Sep 8, 2025	0.63	0.63	0.62	0.63	0.63	-0.79%	479,883
Sep 7, 2025	0.63	0.63	0.63	0.63	0.63	0.80%	8,114
Sep 5, 2025	0.63	0.63	0.63	0.63	0.63	-0.79%	236,248
Sep 4, 2025	0.63	0.64	0.63	0.63	0.63	0.80%	893,590
Sep 3, 2025	0.63	0.64	0.63	0.63	0.63	-0.79%	533,764
Sep 2, 2025	0.63	0.63	0.63	0.63	0.63	0.80%	384,917
Sep 1, 2025	0.63	0.63	0.63	0.63	0.63	-	390,637
Aug 29, 2025	0.63	0.63	0.63	0.63	0.63	-0.79%	515,675
Aug 28, 2025	0.64	0.64	0.62	0.63	0.63	-0.79%	985,186
Aug 27, 2025	0.62	0.64	0.62	0.64	0.64	2.42%	510,725
Aug 26, 2025	0.63	0.64	0.62	0.62	0.62	-1.59%	1,304,926
Aug 25, 2025	0.65	0.65	0.63	0.63	0.63	-1.56%	2,224,503
Aug 22, 2025	0.66	0.66	0.62	0.64	0.64	-24.56%	5,888,680
Aug 21, 2025	0.85	0.85	0.85	0.85	0.85	-	-
Aug 20, 2025	0.85	0.85	0.85	0.85	0.85	0.15%	-
Aug 19, 2025	0.85	0.85	0.84	0.85	0.85	0.22%	130,363
Aug 18, 2025	0.84	0.85	0.84	0.85	0.85	1.10%	333,972
Aug 15, 2025	0.82	0.85	0.81	0.84	0.84	1.12%	386,184
Aug 14, 2025	0.82	0.83	0.82	0.83	0.83	1.14%	297,422
Aug 13, 2025	0.84	0.85	0.81	0.82	0.82	-1.67%	433,098
Aug 12, 2025	0.83	0.86	0.82	0.83	0.83	0.56%	414,228
Aug 11, 2025	0.82	0.84	0.82	0.83	0.83	-1.11%	167,657
Aug 8, 2025	0.82	0.84	0.82	0.84	0.84	1.70%	154,608
Aug 7, 2025	0.82	0.84	0.82	0.82	0.82	1.14%	425,505
Aug 6, 2025	0.83	0.83	0.81	0.81	0.81	-1.69%	513,213
Aug 5, 2025	0.84	0.84	0.82	0.83	0.83	0.57%	108,043
Aug 4, 2025	0.83	0.84	0.82	0.82	0.82	-1.12%	219,074
Aug 1, 2025	0.85	0.85	0.82	0.83	0.83	-3.25%	243,834
Jul 31, 2025	0.86	0.88	0.85	0.86	0.86	-	234,322
Jul 30, 2025	0.86	0.88	0.85	0.86	0.86	-1.59%	105,541
Jul 29, 2025	0.87	0.89	0.85	0.87	0.87	-2.59%	438,707
Jul 28, 2025	0.88	0.90	0.88	0.90	0.90	2.56%	644,081
Jul 25, 2025	0.87	0.88	0.86	0.87	0.87	-7.52%	126,481
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