Hejaz Sukuk Active ETF (ASX:SKUK)
Australia · Delayed Price · Currency is AUD 0.9900
+0.0100 (1.02%)
At close: Mar 27, 2026
ASX:SKUK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | 1.02% | 1,668 |
| Mar 26, 2026 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | -0.51% | 56 |
| Mar 25, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -1.01% | 1,935 |
| Mar 24, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 1,065 |
| Mar 23, 2026 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | 0.51% | 828 |
| Mar 20, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -1.00% | 120 |
| Mar 19, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 6 |
| Mar 18, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | 0.50% | 498 |
| Mar 17, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 913 |
| Mar 16, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.50% | 5,042 |
| Mar 13, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | - | 471 |
| Mar 12, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -0.50% | 121 |
| Mar 11, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | 424 |
| Mar 10, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | 500 |
| Mar 9, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 0.50% | 45 |
| Mar 6, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -0.50% | 1,054 |
| Mar 5, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | 3.08% | 15,755 |
| Mar 4, 2026 | 1.00 | 1.00 | 0.98 | 0.98 | 0.98 | -2.26% | 3,974 |
| Mar 3, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.25% | 209 |
| Mar 2, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.50% | 1,007 |
| Feb 27, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | 0.50% | 304 |
| Feb 26, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | - | 1,697 |
| Feb 25, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.50% | 7,764 |
| Feb 24, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | 1,511 |
| Feb 23, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | - | 3,106 |
| Feb 20, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 0.50% | 2,117 |
| Feb 19, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 0.50% | 515 |
| Feb 17, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | - | 770 |
| Feb 16, 2026 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | -0.50% | 1,161 |
| Feb 13, 2026 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | 0.50% | 995 |
| Feb 12, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | -1.00% | 1,597 |
| Feb 11, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | 596 |
| Feb 10, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | 153 |
| Feb 9, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | 0.20% | 395 |
| Feb 6, 2026 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | -1.18% | 3,133 |
| Feb 5, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 1.00% | 58 |
| Feb 4, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | -0.50% | 457 |
| Feb 3, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 0.50% | 1,217 |
| Feb 2, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -0.50% | 1,103 |
| Jan 30, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -0.49% | 2,646 |
| Jan 29, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -1.46% | 21,059 |
| Jan 28, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | 217 |
| 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 |