Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Skyfii Limited (SKF.AX)

ASX - ASX Delayed Price. Currency in AUD
0.0600-0.0020 (-3.23%)
At close: 12:29PM AEDT
Advertisement
Advertisement
Time Period:
Dec 04, 2021 - Dec 04, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 02, 20220.06100.06100.06000.06000.0600110,000
Dec 01, 20220.06250.06250.06250.06250.062518,644
Nov 30, 20220.06100.06300.06100.06300.0630100,327
Nov 29, 20220.06200.06200.06200.06200.0620-
Nov 28, 20220.06400.06400.06200.06200.062047,647
Nov 25, 20220.06400.06400.06400.06400.0640-
Nov 24, 20220.06400.06400.06400.06400.0640128,000
Nov 23, 20220.06400.06400.06400.06400.0640-
Nov 22, 20220.06500.06500.06400.06400.0640183,252
Nov 21, 20220.06900.06900.06900.06900.0690-
Nov 18, 20220.06900.06900.06900.06900.0690-
Nov 17, 20220.06900.06900.06500.06900.0690207,329
Nov 16, 20220.07100.07400.06200.07400.0740421,975
Nov 15, 20220.06100.06500.06100.06500.0650463,333
Nov 14, 20220.06100.06200.06000.06000.0600355,971
Nov 11, 20220.07100.07500.06000.06100.0610670,081
Nov 10, 20220.06200.07000.06000.07000.0700866,239
Nov 09, 20220.06400.09000.06100.06100.06106,357,221
Nov 08, 20220.04300.05950.04300.05700.05702,492,140
Nov 07, 20220.03600.03600.03500.03500.0350382,727
Nov 04, 20220.03700.03700.03600.03600.0360105,793
Nov 03, 20220.03400.03400.03400.03400.0340-
Nov 02, 20220.03400.03400.03400.03400.0340-
Nov 01, 20220.03800.03800.03400.03400.0340267,176
Oct 31, 20220.03500.03800.03500.03800.0380323,328
Oct 28, 20220.03500.03700.03400.03400.0340220,994
Oct 27, 20220.03900.04000.03200.03500.03501,689,414
Oct 26, 20220.04300.04300.04300.04300.0430-
Oct 25, 20220.04300.04300.04300.04300.0430-
Oct 24, 20220.04200.04300.03600.04300.0430484,234
Oct 21, 20220.04300.04500.04300.04500.0450168,110
Oct 20, 20220.04500.04500.04200.04500.0450131,201
Oct 19, 20220.04500.04500.04500.04500.0450-
Oct 18, 20220.04500.04500.04500.04500.0450-
Oct 17, 20220.04500.04500.04500.04500.04501,000
Oct 14, 20220.04500.04500.04400.04500.0450642,986
Oct 13, 20220.04400.04500.04400.04500.0450428,676
Oct 12, 20220.04500.04500.04400.04500.0450806,000
Oct 11, 20220.04600.04600.04600.04600.0460-
Oct 10, 20220.04600.04600.04600.04600.0460-
Oct 07, 20220.04600.04600.04600.04600.046020,001
Oct 06, 20220.04700.04700.04700.04700.0470-
Oct 05, 20220.04900.05000.04700.04700.047074,156
Oct 04, 20220.05000.05000.05000.05000.050021,801
Oct 03, 20220.05000.05000.05000.05000.0500-
Sep 30, 20220.05000.05000.05000.05000.05006,100
Sep 29, 20220.04500.04500.04500.04500.0450-
Sep 28, 20220.04500.04500.04500.04500.0450-
Sep 27, 20220.04500.04500.04500.04500.0450-
Sep 26, 20220.04500.04500.04500.04500.0450-
Sep 23, 20220.05000.05000.04500.04500.0450116,039
Sep 21, 20220.04900.04900.04900.04900.049040,000
Sep 20, 20220.05000.05000.05000.05000.05002,000
Sep 19, 20220.05000.05000.05000.05000.0500272,500
Sep 16, 20220.05100.05100.05100.05100.051027,428
Sep 15, 20220.05000.05100.05000.05100.051036,994
Sep 14, 20220.05000.05000.05000.05000.0500200,000
Sep 13, 20220.05100.05100.05100.05100.0510620,000
Sep 12, 20220.05300.05300.05300.05300.0530-
Sep 09, 20220.05300.05300.05300.05300.0530499,840
Sep 08, 20220.05200.05200.05100.05100.051040,458
Sep 07, 20220.05000.05000.05000.05000.05002,139,716
Sep 06, 20220.05000.05000.05000.05000.0500127,313
Sep 05, 20220.05500.05500.05000.05100.05101,682,731
Sep 02, 20220.05500.05500.05500.05500.0550-
Sep 01, 20220.05600.05600.05500.05500.0550145,319
Aug 31, 20220.05600.05600.05600.05600.05601,500
Aug 30, 20220.05900.05900.05900.05900.059012,000
Aug 29, 20220.05900.05900.05600.05600.0560455,000
Aug 26, 20220.06000.06000.05600.05600.0560338,835
Aug 25, 20220.06000.06000.06000.06000.0600-
Aug 24, 20220.06900.06900.06000.06000.0600128,161
Aug 23, 20220.06500.06500.06500.06500.065026,175
Aug 22, 20220.06500.06500.06500.06500.065052,435
Aug 19, 20220.06300.06300.06300.06300.0630-
Aug 18, 20220.06300.06300.06300.06300.0630-
Aug 17, 20220.06000.06300.06000.06300.0630565,918
Aug 16, 20220.05700.05700.05700.05700.0570252
Aug 15, 20220.06000.06100.06000.06000.0600510,493
Aug 12, 20220.06000.06000.06000.06000.0600117,000
Aug 11, 20220.05500.06000.05500.06000.0600100,716
Aug 10, 20220.06000.06000.05850.06000.06001,026,279
Aug 09, 20220.06100.06100.06000.06000.0600299,895
Aug 08, 20220.06100.06100.06100.06100.0610-
Aug 05, 20220.06100.06100.06100.06100.06104,253
Aug 04, 20220.06500.06500.06500.06500.0650-
Aug 03, 20220.06750.06750.06500.06500.0650117,400
Aug 02, 20220.06900.06900.06550.06600.0660109,190
Aug 01, 20220.06000.06000.05800.05800.058025,000
Jul 29, 20220.06100.06100.06000.06000.060047,000
Jul 28, 20220.06600.06600.06350.06350.063524,560
Jul 27, 20220.05700.07100.05700.06750.0675351,022
Jul 26, 20220.05600.05600.05600.05600.0560117,163
Jul 25, 20220.05700.05700.05700.05700.0570138,346
Jul 22, 20220.05500.05500.05300.05300.053060,000
Jul 21, 20220.05200.05200.05200.05200.0520-
Jul 20, 20220.05200.05200.05200.05200.0520-
Jul 19, 20220.05200.05200.05200.05200.052040,000
Jul 18, 20220.05000.05000.05000.05000.0500-
Jul 15, 20220.05000.05000.05000.05000.0500-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement