Hejaz Sukuk Active ETF (ASX:SKUK)
Australia · Delayed Price · Currency is AUD 1.030
-0.010 (-0.96%)
Last updated: Jan 27, 2026, 11:32 AM AEST
ASX:SKUK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -0.96% | 2,520 |
| Jan 23, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -0.48% | 5,735 |
| Jan 22, 2026 | 1.04 | 1.05 | 1.04 | 1.05 | 1.05 | -0.48% | 1,464 |
| Jan 20, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 0.48% | 4,990 |
| Jan 19, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -0.48% | 223 |
| Jan 16, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 201 |
| Jan 15, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 0.48% | 2,677 |
| Jan 14, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 1,848 |
| Jan 13, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -0.48% | 1,799 |
| Jan 12, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 1,235 |
| Jan 9, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 0.48% | 579 |
| Jan 8, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -0.48% | 131 |
| Jan 7, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 237 |
| Jan 6, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 4,292 |
| Jan 5, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 20,122 |
| Jan 2, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 0.48% | 465 |
| Dec 31, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -0.48% | 224 |
| Dec 30, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 3,159 |
| Dec 29, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -0.47% | 3,809 |
| Dec 24, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -0.47% | 10 |
| Dec 23, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 0.47% | 16 |
| Dec 22, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | 1,332 |
| Dec 19, 2025 | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | - | 101 |
| Dec 18, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | 52 |
| Dec 17, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 0.48% | 5 |
| Dec 16, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 28 |
| Dec 15, 2025 | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | -0.47% | 1,045 |
| Dec 12, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -0.47% | 5 |
| Dec 11, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | 1,232 |
| Dec 10, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -0.93% | 1,130 |
| Dec 9, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 0.94% | 9 |
| Dec 8, 2025 | 1.07 | 1.07 | 1.06 | 1.06 | 1.06 | -0.93% | 9,100 |
| Dec 5, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | 8 |
| Dec 4, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | 2,494 |
| Dec 3, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | 53 |
| Dec 1, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | 1,896 |
| Nov 28, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | 5 |
| Nov 27, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | 285 |
| Nov 25, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -0.47% | 80,066 |
| Nov 24, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | 975 |
| Nov 21, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | 50 |
| Nov 20, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | 41 |
| Nov 19, 2025 | 1.08 | 1.08 | 1.07 | 1.08 | 1.08 | - | 6,155 |
| Nov 18, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | 1,004 |
| Nov 17, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | 43 |
| Nov 14, 2025 | 1.07 | 1.08 | 1.07 | 1.08 | 1.08 | - | 6,770 |
| Nov 13, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 0.47% | 1,860 |
| Nov 12, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -0.47% | 36 |
| Nov 11, 2025 | 1.07 | 1.08 | 1.07 | 1.08 | 1.08 | - | 66 |
| Nov 10, 2025 | 1.08 | 1.08 | 1.07 | 1.08 | 1.08 | - | 522 |