Skip to main content
Hejaz Sukuk Active ETF (ASX:SKUK)
Australia flag Australia · Delayed Price · Currency is AUD
1.005
+0.005 (0.50%)
At close: Mar 9, 2026

ASX:SKUK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261.011.011.011.011.010.50%45
Mar 6, 20261.011.011.001.001.00-0.50%1,054
Mar 5, 20261.001.011.001.011.013.08%15,755
Mar 4, 20261.001.000.980.980.98-2.26%3,974
Mar 3, 20261.001.001.001.001.00-0.25%209
Mar 2, 20261.001.001.001.001.00-0.50%1,007
Feb 27, 20261.001.011.001.011.010.50%304
Feb 26, 20261.011.011.001.001.00-1,697
Feb 25, 20261.001.001.001.001.00-0.50%7,764
Feb 24, 20261.011.011.011.011.01-1,511
Feb 23, 20261.001.011.001.011.01-3,106
Feb 20, 20261.011.011.011.011.010.50%2,117
Feb 19, 20261.001.001.001.001.000.50%515
Feb 17, 20260.991.000.991.001.00-770
Feb 16, 20261.001.000.991.001.00-0.50%1,161
Feb 13, 20261.001.000.991.001.000.50%995
Feb 12, 20260.991.000.991.001.00-1.00%1,597
Feb 11, 20261.011.011.011.011.01-596
Feb 10, 20261.011.011.011.011.01-153
Feb 9, 20261.001.011.001.011.010.20%395
Feb 6, 20261.001.011.001.001.00-1.18%3,133
Feb 5, 20261.021.021.021.021.021.00%58
Feb 4, 20261.001.011.001.011.01-0.50%457
Feb 3, 20261.011.011.011.011.010.50%1,217
Feb 2, 20261.011.011.011.011.01-0.50%1,103
Jan 30, 20261.011.011.011.011.01-0.49%2,646
Jan 29, 20261.021.021.021.021.02-1.46%21,059
Jan 28, 20261.031.031.031.031.03-217
Jan 27, 20261.031.031.031.031.03-0.96%2,520
Jan 23, 20261.041.041.041.041.04-0.48%5,735
Jan 22, 20261.041.051.041.051.05-0.48%1,464
Jan 20, 20261.051.051.051.051.050.48%4,990
Jan 19, 20261.051.051.051.051.05-0.48%223
Jan 16, 20261.051.051.051.051.05-201
Jan 15, 20261.051.051.051.051.050.48%2,677
Jan 14, 20261.051.051.051.051.05-1,848
Jan 13, 20261.051.051.051.051.05-0.48%1,799
Jan 12, 20261.051.051.051.051.05-1,235
Jan 9, 20261.051.051.051.051.050.48%579
Jan 8, 20261.051.051.051.051.05-0.48%131
Jan 7, 20261.051.051.051.051.05-237
Jan 6, 20261.051.051.051.051.05-4,292
Jan 5, 20261.051.051.051.051.05-20,122
Jan 2, 20261.051.051.051.051.050.48%465
Dec 31, 20251.051.051.051.051.05-0.48%224
Dec 30, 20251.051.051.051.051.05-3,159
Dec 29, 20251.051.051.051.051.05-0.47%3,809
Dec 24, 20251.061.061.061.061.06-0.47%10
Dec 23, 20251.061.061.061.061.060.47%16
Dec 22, 20251.061.061.061.061.06-1,332
Dec 19, 20251.051.061.051.061.06-101
Dec 18, 20251.061.061.061.061.06-52
Dec 17, 20251.061.061.061.061.060.48%5
Dec 16, 20251.051.051.051.051.05-28
Dec 15, 20251.061.061.051.051.05-0.47%1,045
Dec 12, 20251.061.061.061.061.06-0.47%5
Dec 11, 20251.061.061.061.061.06-1,232
Dec 10, 20251.061.061.061.061.06-0.93%1,130
Dec 9, 20251.071.071.071.071.070.94%9
Dec 8, 20251.071.071.061.061.06-0.93%9,100
Dec 5, 20251.071.071.071.071.07-8
Dec 4, 20251.071.071.071.071.07-2,494
Dec 3, 20251.071.071.071.071.07-53
Dec 1, 20251.071.071.071.071.07-1,896
Nov 28, 20251.071.071.071.071.07-5
Nov 27, 20251.071.071.071.071.07-285
Nov 25, 20251.071.071.071.071.07-0.47%80,066
Nov 24, 20251.081.081.081.081.08-975
Nov 21, 20251.081.081.081.081.08-50
Nov 20, 20251.081.081.081.081.08-41
Nov 19, 20251.081.081.071.081.08-6,155
Nov 18, 20251.081.081.081.081.08-1,004
Nov 17, 20251.081.081.081.081.08-43
Nov 14, 20251.071.081.071.081.08-6,770
Nov 13, 20251.081.081.081.081.080.47%1,860
Nov 12, 20251.071.071.071.071.07-0.47%36
Nov 11, 20251.071.081.071.081.08-66
Nov 10, 20251.081.081.071.081.08-522
Nov 7, 20251.081.081.081.081.08-8
Nov 6, 20251.081.081.081.081.08-4,220
Nov 5, 20251.081.081.081.081.08-868
Nov 4, 20251.081.081.081.081.08-940
Nov 3, 20251.081.081.081.081.08-789
Oct 31, 20251.081.081.081.081.08-356
Oct 30, 20251.081.081.081.081.08-70
Oct 29, 20251.081.081.081.081.080.47%1,691
Oct 27, 20251.071.081.071.071.07-0.47%1,778
Oct 24, 20251.081.081.081.081.08-174
Oct 23, 20251.081.081.081.081.080.94%976
Oct 22, 20251.071.071.071.071.07-221
Oct 21, 20251.071.071.071.071.07-174
Oct 20, 20251.071.071.071.071.070.19%123
Oct 17, 20251.071.071.061.061.06-0.19%10,112
Oct 16, 20251.071.071.061.071.070.47%941
Oct 15, 20251.071.071.061.061.06-225
Oct 14, 20251.071.071.061.061.06-0.47%277
Oct 13, 20251.071.071.071.071.07-10,254
Oct 10, 20251.071.071.061.071.07-946
Oct 9, 20251.071.071.071.071.070.47%162
Oct 8, 20251.071.071.061.061.06-0.47%2,081