ASX:SKT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	2.65	2.69	2.65	2.69	2.69	3.46%	1,255
Apr 27, 2026	2.61	2.63	2.60	2.60	2.60	-2.62%	2,959
Apr 24, 2026	2.55	2.67	2.55	2.67	2.67	4.30%	6,048
Apr 22, 2026	2.56	2.56	2.53	2.56	2.56	-	3,888
Apr 21, 2026	2.56	2.56	2.56	2.56	2.56	-2.29%	34
Apr 20, 2026	2.62	2.62	2.62	2.62	2.62	-	201
Apr 17, 2026	2.59	2.62	2.54	2.62	2.62	1.16%	11,803
Apr 16, 2026	2.57	2.59	2.57	2.59	2.59	0.39%	43
Apr 15, 2026	2.58	2.58	2.58	2.58	2.58	-1.15%	675
Apr 14, 2026	2.62	2.62	2.61	2.61	2.61	2.76%	50
Apr 13, 2026	2.60	2.60	2.54	2.54	2.54	-0.78%	7,851
Apr 10, 2026	2.56	2.56	2.56	2.56	2.56	-4.12%	1,000
Apr 7, 2026	2.60	2.67	2.54	2.67	2.67	3.49%	10,100
Apr 2, 2026	2.58	2.58	2.58	2.58	2.58	-	17
Apr 1, 2026	2.60	2.60	2.58	2.58	2.58	-1.15%	98
Mar 31, 2026	2.71	2.71	2.60	2.61	2.61	-3.69%	899
Mar 30, 2026	2.61	2.71	2.59	2.71	2.71	7.54%	3,145
Mar 27, 2026	2.52	2.52	2.52	2.52	2.52	-1.95%	67
Mar 26, 2026	2.67	2.67	2.57	2.57	2.57	-3.38%	5,442
Mar 25, 2026	2.88	2.88	2.63	2.66	2.66	-7.64%	5,748
Mar 24, 2026	2.66	2.88	2.65	2.88	2.88	-	9,020
Mar 23, 2026	2.67	2.88	2.65	2.88	2.88	8.27%	429
Mar 20, 2026	2.66	2.66	2.65	2.66	2.66	1.14%	20,066
Mar 19, 2026	2.59	2.63	2.57	2.63	2.63	-2.59%	11,906
Mar 18, 2026	2.70	2.70	2.70	2.70	2.70	-	500
Mar 17, 2026	2.70	2.70	2.56	2.70	2.70	-	2,738
Mar 16, 2026	2.70	2.70	2.64	2.70	2.70	-	2,950
Mar 13, 2026	2.72	2.72	2.68	2.70	2.70	-0.74%	171
Mar 12, 2026	2.72	2.72	2.65	2.72	2.72	-1.45%	7,873
Mar 11, 2026	2.88	2.88	2.70	2.76	2.61	-3.50%	2,242
Mar 10, 2026	2.90	2.90	2.85	2.86	2.71	-3.05%	4,096
Mar 9, 2026	2.89	2.95	2.80	2.95	2.79	2.08%	15,248
Mar 6, 2026	2.88	2.89	2.88	2.89	2.74	0.70%	778
Mar 5, 2026	2.82	2.87	2.82	2.87	2.72	1.77%	6,008
Mar 4, 2026	2.84	2.84	2.76	2.82	2.67	-2.76%	30,735
Mar 3, 2026	2.86	2.90	2.86	2.90	2.75	3.94%	2,509
Mar 2, 2026	2.79	2.79	2.79	2.79	2.64	1.09%	245
Feb 27, 2026	2.80	2.80	2.70	2.76	2.61	-1.43%	30,497
Feb 26, 2026	2.82	2.83	2.78	2.80	2.65	2.94%	3,525
Feb 25, 2026	2.70	2.75	2.68	2.72	2.58	4.62%	5,736
Feb 24, 2026	2.60	2.60	2.60	2.60	2.46	-0.38%	10,708
Feb 23, 2026	2.69	2.69	2.60	2.61	2.47	-5.43%	1,454
Feb 20, 2026	2.76	2.76	2.76	2.76	2.61	-1.43%	1
Feb 19, 2026	2.74	2.80	2.72	2.80	2.65	2.19%	2,675
Feb 18, 2026	2.73	2.74	2.73	2.74	2.59	1.11%	4,814
Feb 17, 2026	2.66	2.72	2.66	2.71	2.57	1.50%	60
Feb 16, 2026	2.65	2.67	2.62	2.67	2.53	0.75%	8,526
Feb 13, 2026	2.70	2.71	2.65	2.65	2.51	-1.12%	1,302
Feb 12, 2026	2.70	2.72	2.68	2.68	2.54	-0.37%	1,093
Feb 11, 2026	2.69	2.69	2.69	2.69	2.55	-	422