Advertisement
Advertisement
U.S. markets open in 9 hours 20 minutes
S&P Futures
4,307.25 -0.50 (-0.01%) Dow Futures
34,129.00 +11.00 (+0.03%) Nasdaq Futures
13,646.25 -12.00 (-0.09%) Russell 2000 Futures
2,024.70 +1.40 (+0.07%) Crude Oil
87.08 +0.55 (+0.64%) Gold
1,790.40 +0.70 (+0.04%)
Skillful Craftsman Education Technology Limited (EDTK)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Advertisement
Advertisement
Time Period:
Aug 17, 2021 - Aug 17, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Aug 16, 2022 | 0.9510 | 1.0400 | 0.9200 | 0.9700 | 0.9700 | 66,300 |
| Aug 15, 2022 | 1.0000 | 1.0000 | 0.9300 | 0.9500 | 0.9500 | 32,200 |
| Aug 12, 2022 | 1.0100 | 1.0100 | 0.9500 | 0.9500 | 0.9500 | 19,600 |
| Aug 11, 2022 | 1.0000 | 1.0400 | 0.9700 | 1.0000 | 1.0000 | 57,600 |
| Aug 10, 2022 | 0.9450 | 1.0200 | 0.9450 | 0.9500 | 0.9500 | 37,600 |
| Aug 09, 2022 | 0.9590 | 0.9600 | 0.9300 | 0.9300 | 0.9300 | 53,400 |
| Aug 08, 2022 | 0.9790 | 0.9790 | 0.9100 | 0.9500 | 0.9500 | 22,000 |
| Aug 05, 2022 | 1.0300 | 1.0600 | 0.9650 | 0.9710 | 0.9710 | 72,800 |
| Aug 04, 2022 | 1.0100 | 1.1000 | 1.0000 | 1.0000 | 1.0000 | 134,100 |
| Aug 03, 2022 | 1.0300 | 1.0450 | 0.9350 | 0.9800 | 0.9800 | 165,300 |
| Aug 02, 2022 | 0.9890 | 1.0700 | 0.9700 | 0.9800 | 0.9800 | 116,400 |
| Aug 01, 2022 | 1.0600 | 1.1100 | 0.9830 | 1.0100 | 1.0100 | 112,600 |
| Jul 29, 2022 | 0.9100 | 1.0500 | 0.9030 | 1.0400 | 1.0400 | 118,300 |
| Jul 28, 2022 | 0.9160 | 0.9900 | 0.9160 | 0.9400 | 0.9400 | 25,700 |
| Jul 27, 2022 | 0.8550 | 1.0000 | 0.8500 | 0.9110 | 0.9110 | 185,100 |
| Jul 26, 2022 | 0.8740 | 0.9800 | 0.8200 | 0.8550 | 0.8550 | 482,800 |
| Jul 25, 2022 | 0.8600 | 0.9070 | 0.8500 | 0.8650 | 0.8650 | 162,400 |
| Jul 22, 2022 | 0.8900 | 0.9500 | 0.8370 | 0.8700 | 0.8700 | 289,100 |
| Jul 21, 2022 | 0.8750 | 0.9180 | 0.8720 | 0.8800 | 0.8800 | 247,100 |
| Jul 20, 2022 | 0.9080 | 0.9500 | 0.8200 | 0.8700 | 0.8700 | 153,100 |
| Jul 19, 2022 | 0.8800 | 0.9300 | 0.8400 | 0.9000 | 0.9000 | 120,800 |
| Jul 18, 2022 | 1.0000 | 1.0000 | 0.8050 | 0.8410 | 0.8410 | 187,700 |
| Jul 15, 2022 | 1.0200 | 1.0400 | 0.9800 | 1.0200 | 1.0200 | 46,700 |
| Jul 14, 2022 | 1.0600 | 1.0800 | 1.0100 | 1.0100 | 1.0100 | 31,400 |
| Jul 13, 2022 | 1.1300 | 1.1300 | 1.0300 | 1.0500 | 1.0500 | 43,500 |
| Jul 12, 2022 | 1.0400 | 1.1900 | 1.0400 | 1.1100 | 1.1100 | 107,000 |
| Jul 11, 2022 | 1.1200 | 1.1200 | 1.0700 | 1.0800 | 1.0800 | 26,600 |
| Jul 08, 2022 | 1.1000 | 1.1500 | 1.0650 | 1.0900 | 1.0900 | 59,100 |
| Jul 07, 2022 | 1.0600 | 1.2000 | 1.0600 | 1.0700 | 1.0700 | 187,600 |
| Jul 06, 2022 | 1.0400 | 1.1000 | 1.0400 | 1.0800 | 1.0800 | 82,500 |
| Jul 05, 2022 | 1.0200 | 1.0500 | 1.0000 | 1.0300 | 1.0300 | 25,400 |
| Jul 01, 2022 | 1.0600 | 1.0700 | 1.0200 | 1.0200 | 1.0200 | 4,200 |
| Jun 30, 2022 | 1.1400 | 1.1500 | 1.0000 | 1.0700 | 1.0700 | 37,900 |
| Jun 29, 2022 | 1.1300 | 1.1800 | 1.1300 | 1.1500 | 1.1500 | 16,300 |
| Jun 28, 2022 | 1.1800 | 1.2000 | 1.1300 | 1.1600 | 1.1600 | 55,200 |
| Jun 27, 2022 | 1.1900 | 1.1900 | 1.1500 | 1.1600 | 1.1600 | 55,400 |
| Jun 24, 2022 | 1.1800 | 1.2200 | 1.1500 | 1.1800 | 1.1800 | 59,400 |
| Jun 23, 2022 | 1.0800 | 1.2000 | 1.0800 | 1.1800 | 1.1800 | 118,100 |
| Jun 22, 2022 | 1.1670 | 1.1700 | 1.0800 | 1.0800 | 1.0800 | 23,900 |
| Jun 21, 2022 | 1.1200 | 1.1700 | 1.1200 | 1.1400 | 1.1400 | 26,100 |
| Jun 17, 2022 | 1.1700 | 1.2100 | 1.1100 | 1.1200 | 1.1200 | 95,200 |
| Jun 16, 2022 | 1.2100 | 1.2300 | 1.1300 | 1.1800 | 1.1800 | 46,000 |
| Jun 15, 2022 | 1.1800 | 1.3000 | 1.1700 | 1.2600 | 1.2600 | 160,700 |
| Jun 14, 2022 | 1.1900 | 1.3000 | 1.1500 | 1.2300 | 1.2300 | 233,500 |
| Jun 13, 2022 | 1.1500 | 1.2000 | 1.1100 | 1.1600 | 1.1600 | 81,900 |
| Jun 10, 2022 | 1.2800 | 1.2800 | 1.1600 | 1.1600 | 1.1600 | 96,100 |
| Jun 09, 2022 | 1.3400 | 1.3400 | 1.2100 | 1.2300 | 1.2300 | 53,000 |
| Jun 08, 2022 | 1.4700 | 1.5500 | 1.2800 | 1.3200 | 1.3200 | 252,400 |
| Jun 07, 2022 | 1.4900 | 1.5500 | 1.4000 | 1.4500 | 1.4500 | 394,200 |
| Jun 06, 2022 | 1.3500 | 1.4800 | 1.3400 | 1.4600 | 1.4600 | 317,800 |
| Jun 03, 2022 | 1.3000 | 1.3600 | 1.2650 | 1.3200 | 1.3200 | 169,600 |
| Jun 02, 2022 | 1.2600 | 1.3000 | 1.2300 | 1.2600 | 1.2600 | 35,000 |
| Jun 01, 2022 | 1.2800 | 1.2900 | 1.2000 | 1.2500 | 1.2500 | 53,100 |
| May 31, 2022 | 1.3000 | 1.3600 | 1.1950 | 1.2500 | 1.2500 | 104,300 |
| May 27, 2022 | 1.2400 | 1.3150 | 1.2300 | 1.2400 | 1.2400 | 67,700 |
| May 26, 2022 | 1.2300 | 1.3700 | 1.2000 | 1.2100 | 1.2100 | 281,000 |
| May 25, 2022 | 1.2700 | 1.2700 | 1.1900 | 1.2400 | 1.2400 | 153,600 |
| May 24, 2022 | 1.2200 | 1.2500 | 1.2000 | 1.2090 | 1.2090 | 113,600 |
| May 23, 2022 | 1.2700 | 1.3200 | 1.1900 | 1.2400 | 1.2400 | 144,600 |
| May 20, 2022 | 1.2800 | 1.3600 | 1.2700 | 1.2700 | 1.2700 | 205,600 |
| May 19, 2022 | 1.3600 | 1.3800 | 1.2400 | 1.3100 | 1.3100 | 105,300 |
| May 18, 2022 | 1.2500 | 1.3500 | 1.2400 | 1.3300 | 1.3300 | 116,400 |
| May 17, 2022 | 1.2400 | 1.2680 | 1.1850 | 1.2450 | 1.2450 | 52,100 |
| May 16, 2022 | 1.3700 | 1.3700 | 1.2100 | 1.2200 | 1.2200 | 67,200 |
| May 13, 2022 | 1.1700 | 1.3100 | 1.1500 | 1.2800 | 1.2800 | 108,400 |
| May 12, 2022 | 1.2200 | 1.2200 | 1.1600 | 1.1700 | 1.1700 | 57,100 |
| May 11, 2022 | 1.2400 | 1.2500 | 1.1600 | 1.1600 | 1.1600 | 61,400 |
| May 10, 2022 | 1.1700 | 1.2700 | 1.1700 | 1.2200 | 1.2200 | 97,400 |
| May 09, 2022 | 1.2400 | 1.2700 | 1.1700 | 1.1900 | 1.1900 | 62,200 |
| May 06, 2022 | 1.2600 | 1.2900 | 1.1950 | 1.2200 | 1.2200 | 52,500 |
| May 05, 2022 | 1.3200 | 1.3200 | 1.2200 | 1.2200 | 1.2200 | 41,100 |
| May 04, 2022 | 1.2500 | 1.3600 | 1.2000 | 1.3000 | 1.3000 | 66,100 |
| May 03, 2022 | 1.2100 | 1.2700 | 1.1940 | 1.2000 | 1.2000 | 68,700 |
| May 02, 2022 | 1.2600 | 1.2800 | 1.1400 | 1.2000 | 1.2000 | 64,800 |
| Apr 29, 2022 | 1.3000 | 1.3800 | 1.2300 | 1.2900 | 1.2900 | 164,300 |
| Apr 28, 2022 | 1.2900 | 1.3000 | 1.2400 | 1.2900 | 1.2900 | 82,000 |
| Apr 27, 2022 | 1.2000 | 1.3300 | 1.2000 | 1.2600 | 1.2600 | 91,700 |
| Apr 26, 2022 | 1.1700 | 1.2500 | 1.1600 | 1.2200 | 1.2200 | 85,400 |
| Apr 25, 2022 | 1.1800 | 1.2400 | 1.1100 | 1.1800 | 1.1800 | 91,600 |
| Apr 22, 2022 | 1.1500 | 1.2300 | 1.1400 | 1.1630 | 1.1630 | 52,400 |
| Apr 21, 2022 | 1.2200 | 1.2400 | 1.1500 | 1.1500 | 1.1500 | 70,800 |
| Apr 20, 2022 | 1.1900 | 1.2300 | 1.1600 | 1.1900 | 1.1900 | 51,300 |
| Apr 19, 2022 | 1.2000 | 1.2300 | 1.1800 | 1.1900 | 1.1900 | 10,400 |
| Apr 18, 2022 | 1.2100 | 1.2300 | 1.1800 | 1.1900 | 1.1900 | 23,200 |
| Apr 14, 2022 | 1.1800 | 1.2500 | 1.1800 | 1.2100 | 1.2100 | 60,700 |
| Apr 13, 2022 | 1.2700 | 1.3000 | 1.1500 | 1.1500 | 1.1500 | 124,900 |
| Apr 12, 2022 | 1.2300 | 1.3000 | 1.2300 | 1.2600 | 1.2600 | 243,000 |
| Apr 11, 2022 | 1.2200 | 1.2500 | 1.2000 | 1.2200 | 1.2200 | 66,000 |
| Apr 08, 2022 | 1.2300 | 1.2500 | 1.2200 | 1.2400 | 1.2400 | 54,400 |
| Apr 07, 2022 | 1.2700 | 1.2700 | 1.1800 | 1.2300 | 1.2300 | 63,000 |
| Apr 06, 2022 | 1.2900 | 1.2900 | 1.2200 | 1.2300 | 1.2300 | 54,900 |
| Apr 05, 2022 | 1.3100 | 1.3100 | 1.2510 | 1.2800 | 1.2800 | 63,200 |
| Apr 04, 2022 | 1.2500 | 1.3000 | 1.2100 | 1.2700 | 1.2700 | 173,000 |
| Apr 01, 2022 | 1.2600 | 1.2900 | 1.2300 | 1.2450 | 1.2450 | 106,800 |
| Mar 31, 2022 | 1.2900 | 1.2900 | 1.2100 | 1.2500 | 1.2500 | 53,600 |
| Mar 30, 2022 | 1.3900 | 1.3900 | 1.2500 | 1.2500 | 1.2500 | 109,300 |
| Mar 29, 2022 | 1.2800 | 1.3900 | 1.2550 | 1.3200 | 1.3200 | 258,600 |
| Mar 28, 2022 | 1.2700 | 1.3300 | 1.2500 | 1.2500 | 1.2500 | 105,900 |
| Mar 25, 2022 | 1.3400 | 1.3400 | 1.2500 | 1.2700 | 1.2700 | 67,900 |
| Mar 24, 2022 | 1.3000 | 1.3500 | 1.2700 | 1.3100 | 1.3100 | 136,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
