Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Thu 24-Jun-13 01:19:05 AM AEST

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits 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 Page 14...

     Prev Section TOC    Company Info for SKE    Limits Next Section


Company Details for (SKE) SKILLED GROUP LIMITED

Listing Code SKE
Listing Name SKILLED GROUP LIMITED
GICS Sector Commercial Services & Supplies
ISIN Name SKILLED GROUP LTD
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000SKE6


Maximum Price date available .. Wednesday 12th June 2024
Latest price with VOLUME for SKE .. Thursday 1st October 2015

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

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN 0.55 ### 0.0
MAX 6.28 ### ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for SKE    Bottom Next Section


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 Next >>


End of day Prices (full format),

150 Days for (SKE) SKILLED GROUP LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.18
2008-Feb-01 Fri ### ### 4.8 4.84 20.7 20.7 0.3
2008-Jan-31 Thu 4.83 4.83 ### 4.83 14,081 ### 67.6 67.6 0.3
2008-Jan-30 Wed 4.82 4.83 4.82 4.83 ### ### 0.3
2008-Jan-29 Tue ### ### ### ### ### ### 0.0
2008-Jan-25 Fri ### ### 4.82 ### 261,254 629,622 ### ### 0.0
2008-Jan-24 Thu 5 ### ### ### 15,876 0 75.4 75.4 0.0
2008-Jan-23 Wed ### ### 4.89 ### 45,723 ### ### ### 0.0
2008-Jan-22 Tue ### ### 4.76 ### ### ### 0.0
2008-Jan-21 Mon ### ### 5 ### ### ### 0.0
2008-Jan-18 Fri 5.2 5.22 5 ### ### ### 0.0
2008-Jan-17 Thu 5.21 5.23 5.2 5.21 ### ### 0.4
2008-Jan-16 Wed 5.22 5.29 5.21 5.21 29,188 ### ### ### 0.4
2008-Jan-15 Tue 5.28 5.29 5.22 5.29 40,028 210,347 76.5 76.5 0.4
2008-Jan-14 Mon 5.22 ### 5.2 5.28 21,343 ### ### ### 0.4
2008-Jan-11 Fri 5.25 5.25 5.21 5.22 ### ### 0.4
2008-Jan-10 Thu 5.28 5.29 5.21 5.25 ### ### 0.4
2008-Jan-09 Wed 5.28 5.29 5.22 5.28 73.4 73.4 0.4
2008-Jan-08 Tue ### ### 5.2 5.28 21,740 56,524 29.7 29.7 0.4
2008-Jan-07 Mon ### ### 5.25 ### 6,124 16,075 ### ### 0.0
2008-Jan-04 Fri 5.28 5.46 5.25 5.46 88.5 88.5 ###
2008-Jan-03 Thu ### ### ### ### ### ### 0.0
2008-Jan-02 Wed 5.46 5.46 ### ### 4,082 11,143 ### ### 0.0
2007-Dec-31 Mon 5.44 5.45 5.44 5.45 64.8 64.8 ###
2007-Dec-28 Fri 5.45 5.45 ### 5.44 25.6 25.6 0.4
2007-Dec-27 Thu ### 5.4 ### 5.4 9,347 ### ### ### 0.4
2007-Dec-24 Mon ### ### 5.25 ### 9,346 ### 65.7 65.7 0.0
2007-Dec-21 Fri ### ### 5.2 5.2 13,474 ### 17.7 17.7 ###
2007-Dec-20 Thu 5.28 ### 5.21 ### 75.0 75.0 0.0
2007-Dec-19 Wed 5.27 ### 5.27 ### ### ### 0.0
2007-Dec-18 Tue ### ### ### ### 74.9 74.9 0.0
2007-Dec-17 Mon ### 5.46 ### 5.45 ### ### ###
2007-Dec-14 Fri 5.41 5.41 5.27 ### ### ### 0.0
2007-Dec-13 Thu 5.5 5.5 5.41 5.49 5,356 ### ### ### 0.4
2007-Dec-12 Wed 5.49 5.5 5.4 5.5 70,579 384,655 ### ### 0.4
2007-Dec-11 Tue 5.52 5.54 5.45 5.46 48,025 ### 26.8 26.8 ###
2007-Dec-10 Mon ### ### 5.41 5.5 ### ### 0.4
2007-Dec-07 Fri 5.48 ### 5.48 ### 59,941 ### ### ### 0.0
2007-Dec-06 Thu 5.4 5.44 5.4 5.44 14,552 78,871 ### ### 0.4
2007-Dec-05 Wed ### 5.5 ### 5.4 187,951 ### 74.8 74.8 0.4
2007-Dec-04 Tue ### 5.4 ### ### 68.0 68.0 0.0
2007-Dec-03 Mon ### 5.4 ### 5.4 249,486 ### 72.5 72.5 0.4
2007-Nov-30 Fri ### 5.4 ### ### 51,243 138,356 70.0 70.0 0.0
2007-Nov-29 Thu ### ### ### ### ### ### 0.0
2007-Nov-28 Wed ### ### ### ### 21,454 0 ### ### 0.0
2007-Nov-27 Tue 5.21 ### 5.2 ### 80.4 80.4 0.0
2007-Nov-26 Mon ### ### ### ### 89.6 89.6 0.0
2007-Nov-23 Fri 5.27 5.27 ### ### 22.2 22.2 0.0
2007-Nov-22 Thu ### ### ### ### 29,922 0 83.7 83.7 0.0
2007-Nov-21 Wed ### ### ### 5.24 ### ### 0.4
2007-Nov-20 Tue ### ### ### ### 6.9 6.9 0.0
2007-Nov-19 Mon 5.25 ### 5.25 ### 85.3 85.3 0.0
2007-Nov-16 Fri 5.25 ### 5.24 ### 84.2 84.2 0.0
2007-Nov-15 Thu ### ### 5.21 ### 36,147 ### ### ### 0.0
2007-Nov-14 Wed ### ### ### ### 9,523 0 ### ### 0.0
2007-Nov-13 Tue ### ### 5.26 ### 39,070 102,754 30.4 30.4 0.0
2007-Nov-12 Mon ### ### 5.28 ### 255,927 675,647 43.3 43.3 0.0
2007-Nov-09 Fri 5.26 5.4 5.26 5.4 20,884 ### 84.8 84.8 0.4
2007-Nov-08 Thu 5.26 ### 5.25 5.27 ### ### ###
2007-Nov-07 Wed ### 5.4 ### 5.4 200,829 ### ### ### 0.4
2007-Nov-06 Tue 5.2 5.27 ### 5.27 ### ### ###
2007-Nov-05 Mon 5.2 ### ### ### 26,078 0 87.4 87.4 0.0
2007-Nov-02 Fri 5.27 5.28 5.25 5.28 ### ### 0.4
2007-Nov-01 Thu ### 5.4 5.26 ### 58.6 58.6 0.0
2007-Oct-31 Wed ### 5.4 5.23 5.4 75.7 75.7 0.4
2007-Oct-30 Tue 5.21 5.23 5.21 5.23 53,347 278,471 70.7 70.7 ###
2007-Oct-29 Mon 5.28 ### ### 5.21 42,544 0 25.7 25.7 0.4
2007-Oct-26 Fri 5.25 ### 5.22 5.28 103,643 ### ### ### 0.4
2007-Oct-25 Thu 5.4 5.4 ### ### 52,544 ### 23.9 23.9 0.0
2007-Oct-24 Wed ### 5.4 ### ### 85,843 231,776 ### ### 0.0
2007-Oct-23 Tue ### ### ### ### 75.1 75.1 0.0
2007-Oct-22 Mon 5.25 ### ### ### 42,177 0 ### ### 0.0
2007-Oct-19 Fri ### ### 5.26 ### ### ### 0.0
2007-Oct-18 Thu ### ### 5.28 ### ### ### 0.0
2007-Oct-17 Wed ### ### 5.26 ### 65,387 ### 36.3 36.3 0.0
2007-Oct-16 Tue ### ### ### ### 14,158 0 35.4 35.4 0.0
2007-Oct-15 Mon ### ### 5.29 ### ### ### 0.0
2007-Oct-12 Fri ### ### ### ### ### ### 0.0
2007-Oct-11 Thu 5.2 ### ### ### 78.5 78.5 0.0
2007-Oct-10 Wed 5.25 5.28 5.2 5.2 26.3 26.3 ###
2007-Oct-09 Tue 5.2 5.25 ### 5.25 35,625 ### 75.9 75.9 0.4
2007-Oct-08 Mon ### 5.2 ### 5.2 ### ### ###
2007-Oct-05 Fri ### ### ### ### 28.1 28.1 0.0
2007-Oct-04 Thu ### ### ### ### 52,727 0 ### ### 0.0
2007-Oct-03 Wed 5.25 5.29 ### ### 23.3 23.3 0.0
2007-Oct-02 Tue ### ### 5.25 5.25 ### ### 0.4
2007-Oct-01 Mon ### 5.4 ### ### 17,574 47,449 ### ### 0.0
2007-Sep-28 Fri ### 5.4 ### 5.4 ### ### 0.4
2007-Sep-27 Thu 5.4 5.41 ### 5.4 245,423 ### 61.8 61.8 0.4
2007-Sep-26 Wed 5.26 5.4 5.26 5.4 142,089 ### ### ### 0.4
2007-Sep-25 Tue ### 5.4 ### ### 44,574 120,349 ### ### 0.0
2007-Sep-24 Mon ### 5.43 ### ### 31.7 31.7 0.0
2007-Sep-21 Fri 5.4 5.47 ### 5.47 ### ### ###
2007-Sep-20 Thu 5.5 5.52 ### 5.5 114,148 315,048 ### ### 0.4
2007-Sep-19 Wed 5.51 5.52 5.45 5.5 ### ### 0.4
2007-Sep-18 Tue 5.55 5.55 ### 5.5 85,871 ### 39.5 39.5 0.4
2007-Sep-17 Mon 5.56 ### 5.56 ### 86.7 86.7 0.0
2007-Sep-14 Fri 5.73 5.8 ### ### 12.1 12.1 0.0
2007-Sep-13 Thu 5.75 5.75 ### 5.7 ### ### 0.4
2007-Sep-12 Wed 5.75 5.78 ### 5.75 37,644 ### 75.5 75.5 ###
2007-Sep-11 Tue ### 5.75 ### 5.75 62,847 180,685 87.5 87.5 ###
2007-Sep-10 Mon ### ### 5.59 ### 12,941 36,170 25.9 25.9 0.0
2007-Sep-07 Fri ### 5.7 5.57 ### 14,073 ### 78.0 78.0 0.0
2007-Sep-06 Thu ### ### 5.57 5.57 ### ### 0.4
2007-Sep-05 Wed ### 5.7 5.54 5.7 73.9 73.9 0.4
2007-Sep-04 Tue ### ### ### ### ### ### 0.0
2007-Sep-03 Mon 5.53 ### 5.53 ### ### ### 0.0
2007-Aug-31 Fri 5.45 5.51 5.45 5.5 61.8 61.8 0.4
2007-Aug-30 Thu 5.5 5.5 5.4 5.4 ### ### 0.4
2007-Aug-29 Wed 5.49 5.55 5.24 5.55 ### ### ###
2007-Aug-28 Tue ### 5.5 ### 5.5 ### ### 0.4
2007-Aug-27 Mon 5.2 5.2 ### ### 14,180 ### 20.2 20.2 0.0
2007-Aug-24 Fri ### ### ### ### 88.1 88.1 0.0
2007-Aug-23 Thu ### 5 4.87 ### ### ### 0.0
2007-Aug-22 Wed 5 5 ### ### ### ### 0.0
2007-Aug-21 Tue ### ### ### ### 102,659 0 12.7 12.7 0.0
2007-Aug-20 Mon 4.85 ### 4.79 ### 87.5 87.5 0.0
2007-Aug-17 Fri ### 4.85 ### 4.79 76.4 76.4 0.3
2007-Aug-16 Thu 4.5 4.8 4.44 4.8 85,881 396,770 93.5 93.5 0.3
2007-Aug-15 Wed 4.86 4.86 4.75 4.75 ### ### ###
2007-Aug-14 Tue ### ### 4.86 ### 44,576 ### ### ### 0.0
2007-Aug-13 Mon ### ### ### ### 18,087 0 23.2 23.2 0.0
2007-Aug-10 Fri 5 ### ### 5 ### ### 0.4
2007-Aug-09 Thu ### ### ### ### 42,686 0 ### ### 0.0
2007-Aug-08 Wed ### ### ### ### 84.7 84.7 0.0
2007-Aug-07 Tue 5 ### ### ### 54,852 0 ### ### 0.0
2007-Aug-06 Mon ### ### ### ### ### ### 0.0
2007-Aug-03 Fri ### ### ### ### 12,452 0 ### ### 0.0
2007-Aug-02 Thu ### ### ### ### ### ### 0.0
2007-Aug-01 Wed ### ### ### ### 47,180 0 91.3 91.3 0.0
2007-Jul-31 Tue ### ### ### ### 31.2 31.2 0.0
2007-Jul-30 Mon ### ### ### ### 30.1 30.1 0.0
2007-Jul-27 Fri ### ### ### ### 84,141 0 ### ### 0.0
2007-Jul-26 Thu ### ### ### ### 37,821 0 77.6 77.6 0.0
2007-Jul-25 Wed ### ### ### ### 52,856 0 66.5 66.5 0.0
2007-Jul-24 Tue ### ### ### ### 42,182 0 63.5 63.5 0.0
2007-Jul-23 Mon ### ### ### ### ### ### 0.0
2007-Jul-20 Fri ### ### ### ### 126,528 0 62.2 62.2 0.0
2007-Jul-19 Thu ### ### ### ### 64,048 0 ### ### 0.0
2007-Jul-18 Wed ### ### ### ### 26.7 26.7 0.0
2007-Jul-17 Tue ### ### ### ### 64,288 0 ### ### 0.0
2007-Jul-16 Mon 4.88 ### 4.88 ### 69,425 ### 86.9 86.9 0.0
2007-Jul-13 Fri 4.85 ### 4.8 4.87 ### ### 0.3
2007-Jul-12 Thu ### 5 4.85 4.85 49,284 242,723 11.6 11.6 ###
2007-Jul-11 Wed 5 ### ### 5 ### ### 0.4
2007-Jul-10 Tue 5 ### ### ### 50,253 0 73.3 73.3 0.0
2007-Jul-09 Mon ### ### 5 5 231,020 577,550 ### ### 0.4
2007-Jul-06 Fri ### ### ### ### 46,451 0 ### ### 0.0
2007-Jul-05 Thu ### 5.21 ### ### 66.9 66.9 0.0
2007-Jul-04 Wed ### ### ### ### ### ### 0.0
2007-Jul-03 Tue ### ### ### ### ### ### 0.0


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 Next >>
     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 2024-06-13 01:19:05 thru 2024-06-13 01:19:05 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000