ASX:SKC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	0.69	0.70	0.68	0.68	0.68	-2.17%	112,022
Mar 6, 2026	0.71	0.71	0.69	0.69	0.69	-4.17%	99,421
Mar 5, 2026	0.69	0.72	0.69	0.72	0.72	5.11%	27,103
Mar 4, 2026	0.69	0.69	0.68	0.69	0.69	-0.72%	198,198
Mar 3, 2026	0.71	0.71	0.69	0.69	0.69	-2.82%	37,684
Mar 2, 2026	0.69	0.72	0.69	0.71	0.71	2.90%	71,637
Feb 27, 2026	0.71	0.71	0.68	0.69	0.69	-2.82%	81,262
Feb 26, 2026	0.70	0.71	0.69	0.71	0.71	5.97%	82,560
Feb 25, 2026	0.70	0.71	0.67	0.67	0.67	-4.96%	41,755
Feb 24, 2026	0.70	0.71	0.68	0.71	0.71	0.71%	72,629
Feb 23, 2026	0.70	0.71	0.69	0.70	0.70	-	196,245
Feb 20, 2026	0.70	0.70	0.67	0.70	0.70	-1.41%	190,897
Feb 19, 2026	0.73	0.73	0.70	0.71	0.71	-5.33%	189,838
Feb 18, 2026	0.74	0.75	0.73	0.75	0.75	3.45%	442,677
Feb 17, 2026	0.74	0.74	0.72	0.73	0.73	0.69%	366,665
Feb 16, 2026	0.73	0.75	0.72	0.72	0.72	-2.70%	167,262
Feb 13, 2026	0.75	0.75	0.72	0.74	0.74	-	209,039
Feb 12, 2026	0.77	0.77	0.74	0.74	0.74	-3.27%	388,318
Feb 11, 2026	0.76	0.77	0.76	0.77	0.77	-	49,759
Feb 10, 2026	0.76	0.77	0.76	0.77	0.77	0.66%	17,839
Feb 9, 2026	0.76	0.79	0.75	0.76	0.76	-	559,031
Feb 6, 2026	0.77	0.77	0.75	0.76	0.76	-1.94%	48,042
Feb 5, 2026	0.79	0.79	0.76	0.78	0.78	1.97%	608,869
Feb 4, 2026	0.77	0.78	0.75	0.76	0.76	-1.30%	138,170
Feb 3, 2026	0.80	0.80	0.76	0.77	0.77	-3.14%	397,313
Feb 2, 2026	0.80	0.81	0.78	0.80	0.80	-1.24%	918,386
Jan 30, 2026	0.81	0.82	0.79	0.81	0.81	-0.62%	423,499
Jan 29, 2026	0.82	0.82	0.78	0.81	0.81	-1.22%	242,858
Jan 28, 2026	0.83	0.84	0.81	0.82	0.82	-0.61%	222,626
Jan 27, 2026	0.83	0.84	0.82	0.83	0.83	1.85%	252,464
Jan 23, 2026	0.84	0.84	0.81	0.81	0.81	-2.41%	58,531
Jan 22, 2026	0.84	0.84	0.83	0.83	0.83	-1.19%	66,691
Jan 21, 2026	0.84	0.84	0.83	0.84	0.84	-	117,234
Jan 20, 2026	0.83	0.84	0.83	0.84	0.84	0.60%	552,490
Jan 19, 2026	0.83	0.84	0.83	0.84	0.84	1.21%	162,224
Jan 16, 2026	0.85	0.85	0.82	0.83	0.83	-2.37%	210,570
Jan 15, 2026	0.85	0.85	0.83	0.85	0.85	0.60%	128,476
Jan 14, 2026	0.85	0.86	0.83	0.84	0.84	-1.18%	346,358
Jan 13, 2026	0.80	0.85	0.80	0.85	0.85	6.25%	1,273,020
Jan 12, 2026	0.80	0.80	0.77	0.80	0.80	1.91%	266,695
Jan 9, 2026	0.79	0.80	0.78	0.79	0.79	-	171,464
Jan 8, 2026	0.78	0.80	0.78	0.79	0.79	1.95%	99,472
Jan 7, 2026	0.78	0.78	0.77	0.77	0.77	-1.28%	240,014
Jan 6, 2026	0.79	0.81	0.77	0.78	0.78	-1.27%	200,792
Jan 5, 2026	0.79	0.80	0.78	0.79	0.79	1.94%	116,371
Jan 2, 2026	0.80	0.80	0.77	0.78	0.78	-0.64%	132,069
Dec 31, 2025	0.79	0.80	0.77	0.78	0.78	-	37,123
Dec 30, 2025	0.78	0.80	0.77	0.78	0.78	0.65%	190,966
Dec 29, 2025	0.79	0.79	0.77	0.78	0.78	-1.90%	69,047
Dec 24, 2025	0.78	0.79	0.78	0.79	0.79	1.28%	7,040
Dec 23, 2025	0.79	0.80	0.76	0.78	0.78	-1.27%	86,293
Dec 22, 2025	0.77	0.79	0.77	0.79	0.79	2.60%	117,364
Dec 19, 2025	0.75	0.78	0.75	0.77	0.77	3.36%	299,797
Dec 18, 2025	0.74	0.76	0.73	0.75	0.75	0.68%	532,844
Dec 17, 2025	0.73	0.74	0.73	0.74	0.74	2.78%	445,850
Dec 16, 2025	0.72	0.73	0.66	0.72	0.72	-	322,706
Dec 15, 2025	0.72	0.73	0.72	0.72	0.72	-0.69%	93,960
Dec 12, 2025	0.71	0.74	0.71	0.73	0.73	0.69%	85,143
Dec 11, 2025	0.72	0.74	0.71	0.72	0.72	1.41%	134,308
Dec 10, 2025	0.71	0.72	0.70	0.71	0.71	-	64,284
Dec 9, 2025	0.72	0.72	0.71	0.71	0.71	-1.39%	191,269
Dec 8, 2025	0.74	0.74	0.72	0.72	0.72	-2.04%	118,053
Dec 5, 2025	0.74	0.74	0.73	0.74	0.74	-	73,832
Dec 4, 2025	0.73	0.74	0.73	0.74	0.74	0.68%	115,446
Dec 3, 2025	0.74	0.74	0.72	0.73	0.73	0.69%	173,334
Dec 2, 2025	0.73	0.73	0.72	0.73	0.73	0.69%	195,933
Dec 1, 2025	0.73	0.74	0.72	0.72	0.72	-0.69%	129,284
Nov 28, 2025	0.72	0.73	0.71	0.73	0.73	0.69%	76,945
Nov 27, 2025	0.71	0.72	0.70	0.72	0.72	2.13%	51,658
Nov 26, 2025	0.72	0.72	0.70	0.71	0.71	0.71%	529,678
Nov 25, 2025	0.73	0.73	0.70	0.70	0.70	-2.78%	345,893
Nov 24, 2025	0.73	0.75	0.72	0.72	0.72	-0.69%	352,351
Nov 21, 2025	0.73	0.74	0.72	0.73	0.73	-0.68%	246,320
Nov 20, 2025	0.72	0.74	0.72	0.73	0.73	2.82%	131,746
Nov 19, 2025	0.74	0.74	0.71	0.71	0.71	-2.74%	134,593
Nov 18, 2025	0.73	0.75	0.72	0.73	0.73	0.69%	427,699
Nov 17, 2025	0.73	0.74	0.72	0.73	0.73	-0.68%	160,230
Nov 14, 2025	0.72	0.73	0.71	0.73	0.73	2.10%	2,751,397
Nov 13, 2025	0.69	0.72	0.69	0.72	0.72	3.62%	522,401
Nov 12, 2025	0.66	0.69	0.66	0.69	0.69	5.34%	224,935
Nov 11, 2025	0.65	0.67	0.65	0.66	0.66	0.77%	47,679
Nov 10, 2025	0.65	0.66	0.65	0.65	0.65	-1.52%	135,358
Nov 7, 2025	0.65	0.66	0.65	0.66	0.66	1.54%	581,941
Nov 6, 2025	0.64	0.66	0.64	0.65	0.65	0.78%	314,591
Nov 5, 2025	0.64	0.65	0.64	0.65	0.65	1.57%	1,282,090
Nov 4, 2025	0.65	0.65	0.63	0.64	0.64	0.79%	635,500
Nov 3, 2025	0.64	0.65	0.62	0.63	0.63	-0.79%	548,703
Oct 31, 2025	0.63	0.65	0.63	0.64	0.64	1.60%	382,672
Oct 30, 2025	0.63	0.64	0.62	0.63	0.63	-	469,096
Oct 29, 2025	0.65	0.65	0.63	0.63	0.63	-3.10%	235,167
Oct 28, 2025	0.63	0.65	0.63	0.65	0.65	2.38%	59,582
Oct 27, 2025	0.63	0.64	0.63	0.63	0.63	-	251,164
Oct 24, 2025	0.65	0.65	0.62	0.63	0.63	-1.56%	536,957
Oct 23, 2025	0.66	0.66	0.64	0.64	0.64	-3.76%	202,976
Oct 22, 2025	0.65	0.67	0.65	0.67	0.67	1.53%	455,249
Oct 21, 2025	0.67	0.67	0.66	0.66	0.66	-0.76%	254,847
Oct 20, 2025	0.65	0.67	0.65	0.66	0.66	1.54%	283,901
Oct 17, 2025	0.67	0.67	0.65	0.65	0.65	-2.99%	167,713
Oct 16, 2025	0.67	0.67	0.66	0.67	0.67	-	239,944
Oct 15, 2025	0.66	0.67	0.66	0.67	0.67	2.29%	326,879