ASX:SKT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	2.85	3.00	2.85	3.00	3.00	3.45%	30,217
Oct 5, 2026	2.77	2.90	2.77	2.90	2.90	4.69%	13,075
Oct 2, 2026	2.80	2.80	2.76	2.77	2.77	-0.72%	2,412
Oct 1, 2026	2.80	2.80	2.79	2.79	2.79	2.57%	3,200
Sep 30, 2026	2.81	2.81	2.72	2.72	2.72	-3.20%	849
Sep 29, 2026	2.81	2.82	2.81	2.81	2.81	-0.71%	2,731
Sep 28, 2026	2.90	2.90	2.83	2.83	2.83	0.35%	1,403
Sep 25, 2026	2.86	2.86	2.82	2.82	2.82	0.53%	28,796
Sep 24, 2026	2.81	2.83	2.81	2.81	2.81	0.90%	1,005
Sep 23, 2026	2.83	2.83	2.78	2.78	2.78	0.72%	150
Sep 22, 2026	2.76	2.76	2.76	2.76	2.76	2.22%	121
Sep 21, 2026	2.76	2.79	2.70	2.70	2.70	-2.88%	1,430
Sep 18, 2026	2.79	2.79	2.67	2.78	2.78	-0.71%	6,524
Sep 17, 2026	2.82	2.82	2.79	2.80	2.80	-1.41%	5,848
Sep 16, 2026	2.84	2.84	2.81	2.84	2.84	-2.07%	6,830
Sep 15, 2026	2.84	2.90	2.84	2.90	2.90	1.75%	6,688
Sep 11, 2026	2.85	2.85	2.75	2.85	2.85	-	2,933
Sep 10, 2026	3.03	3.03	2.85	2.85	2.85	-0.62%	10
Sep 9, 2026	3.01	3.05	3.01	3.03	2.87	0.66%	13,204
Sep 8, 2026	2.97	3.02	2.97	3.01	2.85	1.69%	1,399
Sep 7, 2026	3.03	3.03	2.95	2.96	2.80	-1.99%	8,763
Sep 4, 2026	3.02	3.02	3.02	3.02	2.86	0.33%	3,002
Sep 3, 2026	3.01	3.01	3.01	3.01	2.85	0.33%	57
Sep 2, 2026	3.08	3.08	2.98	3.00	2.84	-2.60%	4,822
Sep 1, 2026	3.03	3.25	3.03	3.08	2.92	2.67%	11,804
Aug 31, 2026	3.00	3.01	3.00	3.00	2.84	1.69%	665
Aug 28, 2026	3.00	3.00	2.93	2.95	2.79	4.98%	43,332
Aug 27, 2026	2.80	2.84	2.74	2.81	2.66	0.72%	19,383
Aug 26, 2026	2.85	2.87	2.79	2.79	2.64	-1.76%	5,336
Aug 25, 2026	2.84	2.84	2.84	2.84	2.69	-	127
Aug 24, 2026	2.85	2.88	2.82	2.84	2.69	-0.35%	5,207
Aug 21, 2026	2.78	2.85	2.76	2.85	2.70	4.01%	28,745
Aug 20, 2026	2.73	2.74	2.73	2.74	2.59	-	71
Aug 19, 2026	2.74	2.74	2.74	2.74	2.59	-1.08%	1,700
Aug 18, 2026	2.72	2.77	2.72	2.77	2.62	1.47%	1,225
Aug 17, 2026	2.73	2.73	2.73	2.73	2.58	4.60%	380
Aug 14, 2026	2.76	2.76	2.61	2.61	2.47	-4.74%	410
Aug 13, 2026	2.74	2.74	2.72	2.74	2.59	1.11%	655
Aug 12, 2026	2.71	2.71	2.71	2.71	2.56	2.26%	200
Aug 11, 2026	2.69	2.69	2.60	2.65	2.51	-1.12%	1,747
Aug 10, 2026	2.70	2.70	2.68	2.68	2.54	-	5,260
Aug 7, 2026	2.68	2.71	2.68	2.68	2.54	-0.37%	2,933
Aug 6, 2026	2.69	2.69	2.69	2.69	2.55	1.13%	371
Aug 5, 2026	2.73	2.73	2.66	2.66	2.52	-	703
Aug 4, 2026	2.72	2.72	2.66	2.66	2.52	-0.37%	415
Aug 3, 2026	2.65	2.67	2.65	2.67	2.53	0.38%	973
Jul 30, 2026	2.71	2.71	2.66	2.66	2.52	-0.37%	410
Jul 29, 2026	2.65	2.67	2.65	2.67	2.53	0.75%	134
Jul 28, 2026	2.71	2.72	2.65	2.65	2.51	-3.64%	2,698
Jul 27, 2026	2.77	2.77	2.72	2.75	2.60	-	1,452