Stock Trading: www.OzSuper.com LogoNews series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.
Currently 2018-07-16 03:22:11 GMT
Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(SKE) SKILLED GROUP LIMITED Daily Prices...

     Prev Section TOC    Company Info for SKE    Basic Next Section


Company Details for (SKE) SKILLED GROUP LIMITED

Listing CodeSKE
Listing NameSKILLED GROUP LIMITED
GICS SectorCommercial Services & Supplies
ISIN NameSKILLED GROUP LTD
ISIN SecurityORDINARY FULLY PAID
ISIN CodeAU000000SKE6


Maximum Price date available .. Friday 13th July 2018
Latest price with VOLUME for SKE .. Thursday 1st October 2015

SKE is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Basic Format Daily Prices for SKE    Bottom Next Section


End of day Prices (Basic format),

last 480 Days for (SKE) SKILLED GROUP LIMITED
DateOpenHighLowCloseVolume
2015-10-19############0
2015-10-16############0
2015-10-15############0
2015-10-14############0
2015-10-13############0
2015-10-12############0
2015-10-09############0
2015-10-08############0
2015-10-07############0
2015-10-06############0
2015-10-05############0
2015-10-02############0
2015-10-011.721.721.625###1795045
2015-09-301.721.72###1.71###
2015-09-291.741.745#########
2015-09-28###1.74###1.74###
2015-09-251.6851.71######479621
2015-09-24###1.7#########
2015-09-231.7###1.675###551729
2015-09-221.71.72###1.711746328
2015-09-21###1.7###1.7310658
2015-09-18###1.7######312841
2015-09-171.71.7######1074186
2015-09-161.6851.7###1.7###
2015-09-151.6851.685#########
2015-09-141.71.7###1.6751252976
2015-09-11######1.655######
2015-09-10######1.645###582686
2015-09-091.645############
2015-09-081.6251.655#########
2015-09-071.625############
2015-09-041.645#########439774
2015-09-031.6551.655#########
2015-09-02###1.655###1.655###
2015-09-01###1.6851.6251.625435946
2015-08-311.645###1.645######
2015-08-28###1.675###1.675627880
2015-08-27###1.6551.56###1078345
2015-08-261.585######1.585662859
2015-08-25######1.525######
2015-08-24###############
2015-08-211.655#########851946
2015-08-20###############
2015-08-19############693985
2015-08-18#########1.645###
2015-08-17#########1.645###
2015-08-141.6451.6451.625###503173
2015-08-131.645###1.625######
2015-08-121.6451.655#########
2015-08-11###1.6551.6251.6451412286
2015-08-10###############
2015-08-071.645############
2015-08-061.6451.645#########
2015-08-051.645#########1532776
2015-08-041.585###1.561.58352426
2015-08-031.541.591.5251.585803853
2015-07-311.531.54###1.54###
2015-07-301.521.54###1.52210685
2015-07-291.551.551.521.53###
2015-07-281.551.551.511.55296989
2015-07-271.5451.5451.521.545###
2015-07-241.531.531.511.53369629
2015-07-231.545###1.521.525###
2015-07-221.5751.581.555######
2015-07-211.561.5751.5471.575300380
2015-07-201.551.571.551.56577779
2015-07-171.521.545###1.53###
2015-07-161.5451.55###1.53###
2015-07-151.511.53###1.53572353
2015-07-141.48###1.48######
2015-07-131.51.521.461.46###
2015-07-101.51.551.5######
2015-07-091.51.531.451.5###
2015-07-081.55######1.5###
2015-07-07######1.5551.555###
2015-07-06######1.571.57765077
2015-07-03############646851
2015-07-02###############
2015-07-01###1.71.6551.6751244987
2015-06-30###1.7###1.7###
2015-06-29###1.71.6571.71048828
2015-06-26###1.71.652###1481980
2015-06-25######1.655######
2015-06-24###1.745###1.655###
2015-06-231.5451.5451.5451.5450
2015-06-221.5451.5451.5451.5450
2015-06-191.5251.571.5251.545###
2015-06-18#########1.521650229
2015-06-171.5751.59###1.57###
2015-06-16######1.571.5852626551
2015-06-151.571.59###1.58###
2015-06-121.575###1.5551.585###
2015-06-11###1.5851.5251.585###
2015-06-10#########1.532534280
2015-06-091.4851.511.4851.5###
2015-06-051.491.51.47######
2015-06-041.551.561.4851.52771387
2015-06-03###1.53###1.512705280
2015-06-021.461.491.441.48###
2015-06-011.461.4751.43######
2015-05-29###1.51.4451.445###
2015-05-28###1.51###1.5###
2015-05-27###1.4###1.3852775486
2015-05-26#########1.375###
2015-05-251.41.43###1.375###
2015-05-221.231.245###1.23557859
2015-05-21###1.241.21.22###
2015-05-201.25###1.211.225###
2015-05-19######1.251.251750325
2015-05-181.29###1.27######
2015-05-151.281.291.251.275892143
2015-05-141.281.291.261.27###
2015-05-131.25###1.251.292357156
2015-05-121.2551.2751.25######
2015-05-111.261.281.251.2551024050
2015-05-081.2551.261.251.255491074
2015-05-071.255###1.251.251000123
2015-05-061.271.271.251.255###
2015-05-051.28###1.2551.255###
2015-05-041.285######1.275###
2015-05-01######1.281.2851315754
2015-04-301.29###1.28###662383
2015-04-29######1.2851.29606157
2015-04-28######1.271.29###
2015-04-27############415721
2015-04-24######1.29######
2015-04-23#########1.27380977
2015-04-22######1.28######
2015-04-21###1.345######541725
2015-04-20############531145
2015-04-17#########1.325785457
2015-04-16###1.347######756581
2015-04-15###############
2015-04-141.325#########237589
2015-04-13###1.345#########
2015-04-10###############
2015-04-09###############
2015-04-081.26###1.2551.3451395356
2015-04-07###1.281.251.255601080
2015-04-021.261.281.241.261029944
2015-04-011.251.275###1.255920421
2015-03-311.231.2751.2251.255###
2015-03-301.211.2451.211.22654026
2015-03-271.21.231.21.22836641
2015-03-261.221.24###1.2589987
2015-03-251.2251.24###1.221545575
2015-03-24###1.24######818724
2015-03-23############1077148
2015-03-20###############
2015-03-19###1.185######1984383
2015-03-181.2############
2015-03-171.221.22###1.21246248
2015-03-16###1.22###1.21###
2015-03-13######1.281.2853879074
2015-03-12######1.285######
2015-03-11#########1.2853490150
2015-03-101.3851.3851.3521.355###
2015-03-09######1.345###1826644
2015-03-061.4451.445###1.42197445
2015-03-051.431.46###1.431764344
2015-03-041.481.485###1.43###
2015-03-03###1.491.451.47###
2015-03-02###1.481.431.45###
2015-02-271.421.451.41.425###
2015-02-26###1.44###1.42###
2015-02-25###############
2015-02-24###############
2015-02-231.41.41#########
2015-02-201.451.45#########
2015-02-191.41.445######1534578
2015-02-18###1.41######1066725
2015-02-17###############
2015-02-161.385###1.325###2860870
2015-02-131.431.46#########
2015-02-121.4851.4851.3551.4###
2015-02-11######1.461.471909459
2015-02-101.541.5551.451.4551048755
2015-02-091.441.545###1.525###
2015-02-061.471.481.431.445642849
2015-02-05###1.4751.431.46791453
2015-02-04###1.441.3851.43815829
2015-02-03###############
2015-02-021.3251.3751.29###1102189
2015-01-301.41.41######1732780
2015-01-291.431.455#########
2015-01-28###1.49###1.45901457
2015-01-27###############
2015-01-231.441.445######4257482
2015-01-221.481.49###1.43###
2015-01-211.521.525#########
2015-01-20###1.5251.49######
2015-01-191.5251.545###1.5###
2015-01-16###1.531.451.52###
2015-01-15###1.5251.4851.52###
2015-01-141.521.541.4851.52###
2015-01-131.581.58###1.52668070
2015-01-121.54######1.585819050
2015-01-091.551.5851.481.571270553
2015-01-081.58###1.525###704659
2015-01-071.59###1.51###970677
2015-01-06######1.56###1255354
2015-01-051.711.751.6751.721758277
2015-01-02###1.7451.49######
2014-12-311.485###1.4751.49588753
2014-12-301.511.5251.4551.472560644
2014-12-291.411.5251.3451.5255277424
2014-12-24###1.271.21.27###
2014-12-231.281.281.175######
2014-12-221.24###1.231.28###
2014-12-191.21.23###1.21###
2014-12-18###1.185#########
2014-12-17###############
2014-12-16###############
2014-12-151.21###1.145###2629159
2014-12-121.25######1.222863977
2014-12-111.281.28###1.26###
2014-12-10###1.375#########
2014-12-09###############
2014-12-081.51######1.277819687
2014-12-05###1.6851.51.51###
2014-12-041.72###1.5251.59###
2014-12-031.81.82######1224926
2014-12-02###1.81###1.78###
2014-12-01###1.945######1944825
2014-11-281.975###1.925######
2014-11-27###2.0851.975###1033282
2014-11-26###############
2014-11-25###############
2014-11-242.212.21###2.2###
2014-11-21###2.22###2.2###
2014-11-20###2.22######997987
2014-11-19###2.27###2.21115988
2014-11-182.222.242.185######
2014-11-172.262.272.222.24432725
2014-11-142.262.272.212.26###
2014-11-132.29###2.252.25###
2014-11-12######2.262.27###
2014-11-11###############
2014-11-102.24###2.24###521421
2014-11-072.222.252.212.25748983
2014-11-062.222.22#########
2014-11-052.222.24###2.2529024
2014-11-042.242.252.212.23###
2014-11-03######2.22.21810555
2014-10-31######2.28######
2014-10-30######2.252.28691942
2014-10-29############325182
2014-10-282.29###2.26###582344
2014-10-27######2.28######
2014-10-24###############
2014-10-232.25#########1344948
2014-10-222.222.25###2.22###
2014-10-21###2.22###2.2###
2014-10-20###2.175######357240
2014-10-17############306522
2014-10-16###############
2014-10-15###2.21#########
2014-10-14###2.23######559923
2014-10-132.22.22######751271
2014-10-102.22.252.22.2###
2014-10-092.24###2.242.25291981
2014-10-08###2.28###2.24###
2014-10-072.212.25###2.21###
2014-10-06#########2.22###
2014-10-032.28###2.275######
2014-10-022.28###2.24###560645
2014-10-012.26###2.21###622242
2014-09-302.222.272.212.25673721
2014-09-292.272.282.222.22###
2014-09-262.272.292.212.28441926
2014-09-25######2.262.27###
2014-09-24###############
2014-09-23###2.42.26######
2014-09-22######2.29###918372
2014-09-19###2.385######445170
2014-09-182.42.4######690120
2014-09-172.412.44#########
2014-09-162.482.48###2.411220380
2014-09-15######2.56######
2014-09-12######2.562.59715776
2014-09-11############803370
2014-09-10############865476
2014-09-092.732.74###2.71536853
2014-09-082.792.792.722.73###
2014-09-052.762.82.752.79###
2014-09-042.732.792.732.78806157
2014-09-032.742.7552.72.72599347
2014-09-022.752.782.732.76###
2014-09-012.782.792.752.78849176
2014-08-292.782.792.712.72924227
2014-08-282.762.7852.732.76###
2014-08-272.792.822.762.77722375
2014-08-262.8###2.742.77###
2014-08-252.842.882.792.79###
2014-08-222.832.892.832.83###
2014-08-212.872.8752.782.81###
2014-08-202.72.862.72.831226925
2014-08-192.82.832.712.722458188
2014-08-182.712.762.712.741201549
2014-08-152.712.75######1705920
2014-08-142.592.72.59######
2014-08-132.472.592.472.56###
2014-08-122.452.562.452.5###
2014-08-112.532.542.442.44###
2014-08-082.482.542.472.5###
2014-08-072.552.552.432.48###
2014-08-062.47###2.472.54###
2014-08-052.512.532.472.48618140
2014-08-042.542.542.482.52###
2014-08-012.542.572.522.56###
2014-07-312.552.592.5452.56###
2014-07-302.53###2.522.541031449
2014-07-292.55###2.522.53###
2014-07-282.55###2.512.561076652
2014-07-252.462.562.452.561241780
2014-07-242.452.482.432.45971555
2014-07-23###2.41###2.4###
2014-07-22###2.41#########
2014-07-21###2.45###2.4517224
2014-07-18############581681
2014-07-17######2.29######
2014-07-162.282.292.2752.28327086
2014-07-15######2.272.281556577
2014-07-14######2.28###843388
2014-07-112.27###2.262.28863551
2014-07-10######2.262.281071841
2014-07-092.28###2.262.29###
2014-07-08######2.29###1081856
2014-07-07######2.29######
2014-07-04######2.292.291204271
2014-07-032.28###2.272.29657185
2014-07-02######2.272.29626646
2014-07-01######2.26###514445
2014-06-30######2.28###917986
2014-06-27###2.41#########
2014-06-26###############
2014-06-25###2.355######887140
2014-06-24###############
2014-06-23###2.45#########
2014-06-202.25###2.22######
2014-06-192.212.2752.212.251332377
2014-06-182.252.292.22.21###
2014-06-172.292.29###2.26###
2014-06-16######2.29###600625
2014-06-132.422.43#########
2014-06-122.492.532.442.46###
2014-06-112.52.5252.462.49893257
2014-06-102.582.582.52.54###
2014-06-062.472.542.4452.52###
2014-06-052.522.522.412.48###
2014-06-042.59###2.482.49###
2014-06-03######2.562.59###
2014-06-022.72.71#########
2014-05-302.722.73###2.71932659
2014-05-29######2.712.73###
2014-05-28############603021
2014-05-27######2.86######
2014-05-262.84###2.825######
2014-05-232.822.872.82.81###
2014-05-222.82.892.772.81###
2014-05-212.812.812.732.75###
2014-05-202.89###2.842.85###
2014-05-19332.872.88###
2014-05-16#########3485455
2014-05-15#########3###
2014-05-14############722125
2014-05-13######2.88###892053
2014-05-122.74###2.742.89719771
2014-05-092.72.74###2.7###
2014-05-082.792.832.772.8546852
2014-05-07###2.76###2.74###
2014-05-06###############
2014-05-052.72.74######621941
2014-05-022.752.78###2.7851281
2014-05-012.782.782.722.75412529
2014-04-302.852.852.722.74###
2014-04-29######2.782.84367343
2014-04-282.88###2.782.86608779
2014-04-24######2.842.89869886
2014-04-23######2.825###612280
2014-04-222.79###2.7552.88445428
2014-04-172.822.822.742.75590128
2014-04-162.752.842.742.81###
2014-04-152.822.832.722.74###
2014-04-142.85###2.832.83635550
2014-04-112.862.882.822.87###
2014-04-10###2.9252.862.88505073
2014-04-092.8######2.87###
2014-04-082.782.812.742.77606687
2014-04-072.762.82###2.79594648
2014-04-04###2.81###2.781097079
2014-04-03######2.59###2546877
2014-04-022.752.8######1384873
2014-04-012.762.782.72.74624552
2014-03-312.782.82.752.76358877
2014-03-282.782.812.732.76###
2014-03-272.82.832.732.8747845
2014-03-262.752.882.752.85###
2014-03-252.792.812.72.74###
2014-03-242.832.882.742.83###
2014-03-21###############
2014-03-20######2.882.891640124
2014-03-19###############
2014-03-18############963920
2014-03-17############679483
2014-03-14############639525
2014-03-133#########303085
2014-03-12######2.88######
2014-03-11############1560581
2014-03-10############476524
2014-03-07###3.21######226023
2014-03-06###3.23######471755
2014-03-05###3.24######461628
2014-03-04############440849
2014-03-03############507451
2014-02-28###############
2014-02-273.223.23#########
2014-02-263.223.273.23.22###
2014-02-253.213.23###3.21765222
2014-02-243.213.23######496285
2014-02-213.273.27###3.21###
2014-02-20###3.27###3.27###
2014-02-19###############
2014-02-18###############
2014-02-17###############
2014-02-14############1271555
2014-02-13###############
2014-02-122.74###2.74###1546147
2014-02-112.832.852.762.82###
2014-02-102.782.892.752.88###
2014-02-072.72.79###2.78###
2014-02-062.742.812.722.73471525
2014-02-052.752.77###2.75943049
2014-02-042.792.792.742.77###
2014-02-032.822.872.812.82###
2014-01-312.812.852.812.85###
2014-01-302.872.892.82.81###
2014-01-292.8732.85######
2014-01-282.82###2.792.87624675
2014-01-24######2.82###555145
2014-01-23############817257
2014-01-22############692579
2014-01-21###3.21#########
2014-01-20###############
2014-01-17############297858
2014-01-16############264879
2014-01-15###############
2014-01-14############356358
2014-01-13###############
2014-01-103.23.2######452228
2014-01-09###3.2###3.2104480
2014-01-083.213.21######293927
2014-01-07###3.24######207185
2014-01-063.223.26#########
2014-01-03###3.4###3.21###
2014-01-023.43.45###3.45###
2013-12-313.263.453.263.4###
2013-12-303.423.43#########
2013-12-273.493.49######140454
2013-12-243.283.453.263.4231552
2013-12-233.283.283.23.24###
2013-12-20#########3.24710750
2013-12-19###3.21#########
2013-12-18############443325
2013-12-17############351377
2013-12-16###############
2013-12-13############801123
2013-12-12###############
2013-12-11######3###590324
2013-12-10###3.22######885957
2013-12-09###############
2013-12-063.29###3.22###301853
2013-12-05###############
2013-12-04###3.443.293.4409527
2013-12-033.26###3.26######
2013-12-02######3.25###384650
2013-11-293.443.45#########
2013-11-283.413.46###3.42###
2013-11-27###3.41#########
2013-11-26###3.4###3.41887520
2013-11-253.413.44###3.42###
2013-11-22###3.45###3.43423956
2013-11-213.21######3.23###
2013-11-20######3.253.25657944
2013-11-193.413.45######583987
2013-11-183.56###3.4753.48###
2013-11-153.54###3.52###299175
2013-11-14######3.523.56549021
2013-11-13######3.56###680728
2013-11-123.48###3.48###1380872
2013-11-113.473.483.433.43420023
2013-11-083.53.53.453.45###
2013-11-073.523.543.463.52###
2013-11-063.48###3.453.47432982
2013-11-053.553.583.473.53###
2013-11-043.55###3.53.5###
2013-11-013.543.573.493.54###
2013-10-313.59######3.53###
2013-10-30######3.59######
2013-10-29######3.413.581057050
2013-10-283.753.76#########
2013-10-253.813.81###3.7642474
2013-10-243.85###3.733.81###
2013-10-233.83###3.833.86###
2013-10-223.723.8253.723.81529357
2013-10-21###3.74###3.71283744
2013-10-183.73.73######525675
2013-10-173.733.74######331225
2013-10-16###3.75######287275
2013-10-15###3.745###3.71488720
2013-10-143.723.723.5753.59417952
2013-10-11###3.84###3.71###
2013-10-103.55###3.553.57###
2013-10-093.51###3.53.59297125
2013-10-083.493.583.453.58###
2013-10-073.57###3.463.51109622
2013-10-043.5###3.49###574858
2013-10-033.433.523.433.51###
2013-10-023.473.533.423.51430851
2013-10-013.53.583.433.46657475
2013-09-303.413.53.43.49###
2013-09-273.423.493.43.47462026
2013-09-263.253.44###3.4###
2013-09-253.21###3.213.25###
2013-09-24###############
2013-09-23###3.21#########
2013-09-203.213.283.213.24###
2013-09-193.21############
2013-09-18######3.253.29###
2013-09-173.29###3.275###340952
2013-09-16######3.23######
2013-09-13###############
2013-09-12###3.425#########
2013-09-11############548453
2013-09-103.433.45#########
2013-09-093.433.47###3.43686145
2013-09-063.423.45###3.411485686
2013-09-05###############
2013-09-04############846781
2013-09-033.223.28###3.2###
2013-09-02#########3.28###
2013-08-30############545056
2013-08-29######3######
2013-08-283###3###411289
2013-08-27############276353
2013-08-26############380829
2013-08-23############915976
2013-08-22######2.83######
2013-08-21############680471
2013-08-20######2.97531311975
2013-08-19############964371
2013-08-16###3.2######1028759
2013-08-153.25###3.253.26###
2013-08-14######3.213.25748382
2013-08-13###3.2###3.2409525
2013-08-12###############
2013-08-09######2.79######
2013-08-08############362372
2013-08-07############327677
2013-08-06######3.025######
2013-08-05############327256
2013-08-02#########3###
2013-08-01###############
2013-07-31###############
2013-07-30############220129
2013-07-29###############
2013-07-26###3#########
2013-07-253###2.925###375644
2013-07-24###############
2013-07-233#########584551
2013-07-22#########3208245
2013-07-19######2.87######
2013-07-18############437883
2013-07-17############366184
2013-07-16############604985
2013-07-15######3######
2013-07-12###3.075######1006884
2013-07-11############592741
2013-07-10######2.89###393846
2013-07-092.88###2.762.88###
2013-07-082.812.892.762.8###
2013-07-052.72.81###2.81691142
2013-07-042.72.71######417847
2013-07-032.742.742.58###1046349
2013-07-022.542.6852.53###1365787
2013-07-012.59###2.522.53590245
2013-06-28######2.522.57446529
2013-06-27######2.53###594087
2013-06-262.712.732.562.58###
2013-06-252.55###2.522.57###
2013-06-242.58###2.52.53###
2013-06-212.542.572.522.571507742
2013-06-202.57###2.472.531868470
2013-06-192.452.552.442.55784825
2013-06-182.432.49###2.41###
2013-06-172.25###2.22######
2013-06-14############1470386
2013-06-132.222.23######2669179
2013-06-122.42.42.28######
2013-06-112.422.52.42.47808224


     Prev Section Basic    Bottom of Page   

Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2018-07-16 03:22:11 thru 2018-07-16 03:22:11 GMT for 0 secs.
Page length category 2 - Current - 0, 00000