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 Fri 24-May-17 04:27:08 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 4...

     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 .. Thursday 16th May 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
2014-Jan-09 Thu ### 3.2 ### 3.2 104,480 ### ### ### 0.2
2014-Jan-08 Wed 3.21 3.21 ### ### 293,927 471,752 23.0 23.0 0.0
2014-Jan-07 Tue ### 3.24 ### ### 207,185 ### ### ### 0.0
2014-Jan-06 Mon 3.22 3.26 ### ### 21.1 21.1 0.0
2014-Jan-03 Fri ### 3.4 ### 3.21 4.4 4.4 ###
2014-Jan-02 Thu 3.4 3.45 ### 3.45 ### ### ###
2013-Dec-31 Tue 3.26 3.45 3.26 3.4 94.4 94.4 0.2
2013-Dec-30 Mon 3.42 3.43 ### ### 9.5 9.5 0.0
2013-Dec-27 Fri 3.49 3.49 ### ### 140,454 ### ### ### 0.0
2013-Dec-24 Tue 3.28 3.45 3.26 3.4 231,552 776,856 ### ### 0.2
2013-Dec-23 Mon 3.28 3.28 3.2 3.24 ### ### ###
2013-Dec-20 Fri ### ### ### 3.24 710,750 0 85.8 85.8 ###
2013-Dec-19 Thu ### 3.21 ### ### 88.9 88.9 0.0
2013-Dec-18 Wed ### ### ### ### 443,325 0 ### ### 0.0
2013-Dec-17 Tue ### ### ### ### 351,377 0 ### ### 0.0
2013-Dec-16 Mon ### ### ### ### 90.2 90.2 0.0
2013-Dec-13 Fri ### ### ### ### 801,123 0 84.9 84.9 0.0
2013-Dec-12 Thu ### ### ### ### 78.1 78.1 0.0
2013-Dec-11 Wed ### ### 3 ### 590,324 885,486 ### ### 0.0
2013-Dec-10 Tue ### 3.22 ### ### 885,957 ### 27.2 27.2 0.0
2013-Dec-09 Mon ### ### ### ### ### ### 0.0
2013-Dec-06 Fri 3.29 ### 3.22 ### 301,853 485,983 ### ### 0.0
2013-Dec-05 Thu ### ### ### ### ### ### 0.0
2013-Dec-04 Wed ### 3.44 3.29 3.4 409,527 1,378,058 89.1 89.1 0.2
2013-Dec-03 Tue 3.26 ### 3.26 ### 92.3 92.3 0.0
2013-Dec-02 Mon ### ### 3.25 ### 384,650 625,056 ### ### 0.0
2013-Nov-29 Fri 3.44 3.45 ### ### 13.6 13.6 0.0
2013-Nov-28 Thu 3.41 3.46 ### 3.42 77.6 77.6 0.2
2013-Nov-27 Wed ### 3.41 ### ### 80.4 80.4 0.0
2013-Nov-26 Tue ### 3.4 ### 3.4 1,887,520 3,208,784 80.7 80.7 0.2
2013-Nov-25 Mon 3.41 3.44 ### 3.42 ### ### 0.2
2013-Nov-22 Fri ### 3.45 ### 3.43 423,956 731,324 92.4 92.4 0.2
2013-Nov-21 Thu 3.21 ### ### 3.23 80.8 80.8 ###
2013-Nov-20 Wed ### ### 3.25 3.25 657,944 1,069,159 13.4 13.4 0.2
2013-Nov-19 Tue 3.41 3.45 ### ### 583,987 1,007,377 30.7 30.7 0.0
2013-Nov-18 Mon 3.56 ### 3.475 3.48 19.5 19.5 0.2
2013-Nov-15 Fri 3.54 ### 3.52 ### 299,175 526,548 83.9 83.9 0.0
2013-Nov-14 Thu ### ### 3.52 3.56 549,021 966,276 18.8 18.8 0.3
2013-Nov-13 Wed ### ### 3.56 ### 680,728 ### ### ### 0.0
2013-Nov-12 Tue 3.48 ### 3.48 ### 1,380,872 ### 94.5 94.5 0.0
2013-Nov-11 Mon 3.47 3.48 3.43 3.43 420,023 1,451,179 ### ### 0.2
2013-Nov-08 Fri 3.5 3.5 3.45 3.45 ### ### ###
2013-Nov-07 Thu 3.52 3.54 3.46 3.52 ### ### ###
2013-Nov-06 Wed 3.48 ### 3.45 3.47 432,982 ### ### ### 0.2
2013-Nov-05 Tue 3.55 3.58 3.47 3.53 23.3 23.3 0.3
2013-Nov-04 Mon 3.55 ### 3.5 3.5 28.3 28.3 0.3
2013-Nov-01 Fri 3.54 3.57 3.49 3.54 78.1 78.1 0.3
2013-Oct-31 Thu 3.59 ### ### 3.53 18.5 18.5 0.3
2013-Oct-30 Wed ### ### 3.59 ### 78.9 78.9 0.0
2013-Oct-29 Tue ### ### 3.41 3.58 1,057,050 1,802,270 25.2 25.2 0.3
2013-Oct-28 Mon 3.75 3.76 ### ### ### ### 0.0
2013-Oct-25 Fri 3.81 3.81 ### 3.7 642,474 ### ### ### 0.3
2013-Oct-24 Thu 3.85 ### 3.73 3.81 22.7 22.7 0.3
2013-Oct-23 Wed 3.83 ### 3.83 3.86 ### ### 0.3
2013-Oct-22 Tue 3.72 3.825 3.72 3.81 529,357 ### ### ### 0.3
2013-Oct-21 Mon ### 3.74 ### 3.71 283,744 ### 77.7 77.7 ###
2013-Oct-18 Fri 3.7 3.73 ### ### 525,675 980,383 ### ### 0.0
2013-Oct-17 Thu 3.73 3.74 ### ### 331,225 ### 19.6 19.6 0.0
2013-Oct-16 Wed ### 3.75 ### ### 287,275 538,640 73.9 73.9 0.0
2013-Oct-15 Tue ### 3.745 ### 3.71 488,720 915,128 84.6 84.6 ###
2013-Oct-14 Mon 3.72 3.72 3.575 3.59 417,952 1,524,479 11.2 11.2 ###
2013-Oct-11 Fri ### 3.84 ### 3.71 87.9 87.9 ###
2013-Oct-10 Thu 3.55 ### 3.55 3.57 ### ### 0.3
2013-Oct-09 Wed 3.51 ### 3.5 3.59 297,125 ### ### ### ###
2013-Oct-08 Tue 3.49 3.58 3.45 3.58 ### ### 0.3
2013-Oct-07 Mon 3.57 ### 3.46 3.5 1,109,622 1,919,646 ### ### 0.3
2013-Oct-04 Fri 3.5 ### 3.49 ### 574,858 1,003,127 ### ### 0.0
2013-Oct-03 Thu 3.43 3.52 3.43 3.51 ### ### ###
2013-Oct-02 Wed 3.47 3.53 3.42 3.51 430,851 ### 83.1 83.1 ###
2013-Oct-01 Tue 3.5 3.58 3.43 3.46 657,475 2,304,449 24.4 24.4 0.2
2013-Sep-30 Mon 3.41 3.5 3.4 3.49 ### ### ###
2013-Sep-27 Fri 3.42 3.49 3.4 3.47 462,026 1,591,679 82.2 82.2 0.2
2013-Sep-26 Thu 3.25 3.44 ### 3.4 ### ### 0.2
2013-Sep-25 Wed 3.21 ### 3.21 3.25 ### ### 0.2
2013-Sep-24 Tue ### ### ### ### ### ### 0.0
2013-Sep-23 Mon ### 3.21 ### ### 73.2 73.2 0.0
2013-Sep-20 Fri 3.21 3.28 3.21 3.24 ### ### ###
2013-Sep-19 Thu 3.21 ### ### ### ### ### 0.0
2013-Sep-18 Wed ### ### 3.25 3.29 ### ### ###
2013-Sep-17 Tue 3.29 ### 3.275 ### 340,952 ### ### ### 0.0
2013-Sep-16 Mon ### ### 3.23 ### 17.8 17.8 0.0
2013-Sep-13 Fri ### ### ### ### ### ### 0.0
2013-Sep-12 Thu ### 3.425 ### ### 27.1 27.1 0.0
2013-Sep-11 Wed ### ### ### ### 548,453 0 29.2 29.2 0.0
2013-Sep-10 Tue 3.43 3.45 ### ### 15.3 15.3 0.0
2013-Sep-09 Mon 3.43 3.47 ### 3.43 686,145 ### ### ### 0.2
2013-Sep-06 Fri 3.42 3.45 ### 3.41 1,485,686 ### ### ### ###
2013-Sep-05 Thu ### ### ### ### ### ### 0.0
2013-Sep-04 Wed ### ### ### ### 846,781 0 ### ### 0.0
2013-Sep-03 Tue 3.22 3.28 ### 3.2 ### ### 0.2
2013-Sep-02 Mon ### ### ### 3.28 ### ### 0.2
2013-Aug-30 Fri ### ### ### ### 545,056 0 79.8 79.8 0.0
2013-Aug-29 Thu ### ### 3 ### ### ### 0.0
2013-Aug-28 Wed 3 ### 3 ### 411,289 ### 81.2 81.2 0.0
2013-Aug-27 Tue ### ### ### ### 276,353 0 ### ### 0.0
2013-Aug-26 Mon ### ### ### ### 380,829 0 ### ### 0.0
2013-Aug-23 Fri ### ### ### ### 915,976 0 ### ### 0.0
2013-Aug-22 Thu ### ### 2.83 ### ### ### 0.0
2013-Aug-21 Wed ### ### ### ### 680,471 0 9.5 9.5 0.0
2013-Aug-20 Tue ### ### 2.975 3 1,311,975 ### ### ### 0.2
2013-Aug-19 Mon ### ### ### ### 964,371 0 ### ### 0.0
2013-Aug-16 Fri ### 3.2 ### ### 1,028,759 ### ### ### 0.0
2013-Aug-15 Thu 3.25 ### 3.25 3.26 ### ### 0.2
2013-Aug-14 Wed ### ### 3.21 3.25 748,382 1,201,153 ### ### 0.2
2013-Aug-13 Tue ### 3.2 ### 3.2 409,525 655,240 75.0 75.0 0.2
2013-Aug-12 Mon ### ### ### ### ### ### 0.0
2013-Aug-09 Fri ### ### 2.79 ### 80.0 80.0 0.0
2013-Aug-08 Thu ### ### ### ### 362,372 0 ### ### 0.0
2013-Aug-07 Wed ### ### ### ### 327,677 0 ### ### 0.0
2013-Aug-06 Tue ### ### 3.025 ### 81.5 81.5 0.0
2013-Aug-05 Mon ### ### ### ### 327,256 0 ### ### 0.0
2013-Aug-02 Fri ### ### ### 3 81.0 81.0 0.2
2013-Aug-01 Thu ### ### ### ### ### ### 0.0
2013-Jul-31 Wed ### ### ### ### 79.2 79.2 0.0
2013-Jul-30 Tue ### ### ### ### 220,129 0 ### ### 0.0
2013-Jul-29 Mon ### ### ### ### ### ### 0.0
2013-Jul-26 Fri ### 3 ### ### ### ### 0.0
2013-Jul-25 Thu 3 ### 2.925 ### 375,644 549,379 23.1 23.1 0.0
2013-Jul-24 Wed ### ### ### ### 11.2 11.2 0.0
2013-Jul-23 Tue 3 ### ### ### 584,551 0 ### ### 0.0
2013-Jul-22 Mon ### ### ### 3 208,245 0 23.5 23.5 0.2
2013-Jul-19 Fri ### ### 2.87 ### ### ### 0.0
2013-Jul-18 Thu ### ### ### ### 437,883 0 ### ### 0.0
2013-Jul-17 Wed ### ### ### ### 366,184 0 ### ### 0.0
2013-Jul-16 Tue ### ### ### ### 604,985 0 ### ### 0.0
2013-Jul-15 Mon ### ### 3 ### 31.3 31.3 0.0
2013-Jul-12 Fri ### 3.075 ### ### 1,006,884 1,548,084 75.0 75.0 0.0
2013-Jul-11 Thu ### ### ### ### 592,741 0 23.6 23.6 0.0
2013-Jul-10 Wed ### ### 2.89 ### 393,846 ### 77.1 77.1 0.0
2013-Jul-09 Tue 2.88 ### 2.76 2.88 ### ### 0.2
2013-Jul-08 Mon 2.81 2.89 2.76 2.8 ### ### 0.2
2013-Jul-05 Fri 2.7 2.81 ### 2.81 691,142 971,054 ### ### ###
2013-Jul-04 Thu 2.7 2.71 ### ### 417,847 566,182 19.7 19.7 0.0
2013-Jul-03 Wed 2.74 2.74 2.58 ### 1,046,349 2,783,288 10.6 10.6 0.0
2013-Jul-02 Tue 2.54 2.685 2.53 ### 1,365,787 3,561,289 ### ### 0.0
2013-Jul-01 Mon 2.59 ### 2.52 2.53 590,245 ### 14.7 14.7 ###
2013-Jun-28 Fri ### ### 2.52 2.57 446,529 562,626 ### ### ###
2013-Jun-27 Thu ### ### 2.53 ### 594,087 751,520 ### ### 0.0
2013-Jun-26 Wed 2.71 2.73 2.56 2.58 ### ### 0.2
2013-Jun-25 Tue 2.55 ### 2.52 2.57 ### ### ###
2013-Jun-24 Mon 2.58 ### 2.5 2.53 ### ### ###
2013-Jun-21 Fri 2.54 2.57 2.52 2.57 1,507,742 ### ### ### ###
2013-Jun-20 Thu 2.57 ### 2.47 2.53 1,868,470 ### ### ### ###
2013-Jun-19 Wed 2.45 2.55 2.44 2.55 784,825 ### ### ### 0.2
2013-Jun-18 Tue 2.43 2.49 ### 2.41 ### ### 0.2
2013-Jun-17 Mon 2.25 ### 2.22 ### 94.6 94.6 0.0
2013-Jun-14 Fri ### ### ### ### 1,470,386 0 ### ### 0.0
2013-Jun-13 Thu 2.22 2.23 ### ### 2,669,179 ### 9.1 9.1 0.0
2013-Jun-12 Wed 2.4 2.4 2.28 ### ### ### 0.0
2013-Jun-11 Tue 2.42 2.5 2.4 2.47 808,224 1,980,148 ### ### ###


<< 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 2024-05-17 04:27:08 thru 2024-05-17 04:27:09 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000