Currently Wed 24-May-15 12:59:47 PM AEST
Page Table of Contents...
| ||
Fast company jump | ||
Email...
| ||
Market Growth Summary:Growth by SectorTop 100 Gainers Top 100 Losers | ||
Phrase Glossaries:1 2 3 4 5 6 7 8 9 | ||
|
(SKE) SKILLED GROUP LIMITED Daily Prices Page 4...
TOC Company Info for SKE Limits 
| 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 .. Tuesday 14th May 2024
Latest price with VOLUME for SKE .. Thursday 1st October 2015
SKE is a company listed with the Australian Stock Exchange (ASX).
Company Limits (min and Max values) Basic
|
|
Limits Full Scrollable Formatted Daily Prices for SKE Bottom | Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.18 |
|---|---|---|---|---|---|---|---|---|---|
| 1996-Oct-30 Wed | ### | ### | ### | ### | 436,450 | 0 | 9.2 | 9.2 | 0.0 |
| 1996-Oct-29 Tue | 4.448 | 4.45 | ### | ### | 553,740 | 1,232,071 | 8.7 | 8.7 | 0.0 |
| 1996-Oct-28 Mon | 4.43 | 4.45 | 4.43 | 4.45 | 75.2 | 75.2 | 0.3 | ||
| 1996-Oct-25 Fri | 4.45 | 4.45 | 4.4 | 4.42 | 31.9 | 31.9 | 0.3 | ||
| 1996-Oct-24 Thu | 4.45 | 4.45 | 4.43 | 4.45 | ### | ### | 0.3 | ||
| 1996-Oct-23 Wed | 4.4 | 4.45 | 4.4 | 4.45 | 80.6 | 80.6 | 0.3 | ||
| 1996-Oct-22 Tue | 4.58 | 4.58 | ### | ### | ### | ### | 0.0 | ||
| 1996-Oct-21 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 1996-Oct-18 Fri | ### | ### | 4.59 | ### | 68.7 | 68.7 | 0.0 | ||
| 1996-Oct-17 Thu | ### | ### | ### | ### | 70.5 | 70.5 | 0.0 | ||
| 1996-Oct-16 Wed | 4.5 | ### | 4.5 | ### | 89.0 | 89.0 | 0.0 | ||
| 1996-Oct-15 Tue | 4.46 | 4.5 | 4.46 | 4.5 | ### | ### | ### | ||
| 1996-Oct-14 Mon | 4.47 | 4.5 | 4.46 | 4.46 | 23.3 | 23.3 | 0.3 | ||
| 1996-Oct-11 Fri | 4.45 | 4.49 | 4.45 | 4.49 | ### | ### | ### | ||
| 1996-Oct-10 Thu | 4.42 | 4.45 | 4.4 | 4.4 | ### | ### | 0.3 | ||
| 1996-Oct-09 Wed | ### | ### | ### | 4.4 | 31.3 | 31.3 | 0.3 | ||
| 1996-Oct-08 Tue | 4.47 | 4.5 | 4.42 | 4.42 | ### | ### | 0.3 | ||
| 1996-Oct-07 Mon | 4.49 | 4.49 | 4.49 | 4.49 | ### | ### | ### | ||
| 1996-Oct-04 Fri | 4.44 | 4.44 | 4.42 | 4.42 | ### | ### | 0.3 | ||
| 1996-Oct-03 Thu | 4.48 | 4.48 | 4.42 | 4.46 | ### | ### | 0.3 | ||
| 1996-Oct-02 Wed | 4.49 | 4.49 | 4.45 | 4.49 | 65.8 | 65.8 | ### | ||
| 1996-Oct-01 Tue | 4.49 | 4.5 | 4.49 | 4.49 | 70.9 | 70.9 | ### | ||
| 1996-Sep-30 Mon | 4.45 | 4.49 | 4.44 | 4.49 | 74.7 | 74.7 | ### | ||
| 1996-Sep-27 Fri | 4.44 | 4.46 | 4.44 | 4.45 | 64.1 | 64.1 | 0.3 | ||
| 1996-Sep-26 Thu | 4.45 | 4.45 | 4.4 | 4.44 | ### | ### | 0.3 | ||
| 1996-Sep-25 Wed | ### | 4.45 | ### | 4.45 | ### | ### | 0.3 | ||
| 1996-Sep-24 Tue | 4.4 | 4.41 | ### | ### | 17.9 | 17.9 | 0.0 | ||
| 1996-Sep-23 Mon | 4.48 | 4.48 | 4.46 | 4.46 | ### | ### | 0.3 | ||
| 1996-Sep-20 Fri | 4.45 | 4.5 | 4.4 | 4.5 | ### | ### | ### | ||
| 1996-Sep-19 Thu | 4.5 | 4.5 | 4.4 | 4.4 | ### | ### | 0.3 | ||
| 1996-Sep-18 Wed | 4.55 | 4.55 | 4.53 | 4.53 | ### | ### | ### | ||
| 1996-Sep-17 Tue | ### | ### | 4.53 | ### | ### | ### | 0.0 | ||
| 1996-Sep-16 Mon | ### | 4.7 | ### | ### | 95.7 | 95.7 | 0.0 | ||
| 1996-Sep-13 Fri | ### | 4.4 | ### | 4.4 | 88.0 | 88.0 | 0.3 | ||
| 1996-Sep-12 Thu | ### | ### | 4.25 | ### | ### | ### | 0.0 | ||
| 1996-Sep-11 Wed | 4.27 | ### | 4.25 | ### | 77.0 | 77.0 | 0.0 | ||
| 1996-Sep-10 Tue | 4.2 | 4.29 | 4.2 | 4.29 | ### | ### | ### | ||
| 1996-Sep-09 Mon | 4.44 | 4.44 | 4.22 | 4.22 | ### | ### | ### | ||
| 1996-Sep-06 Fri | 4.4 | 4.44 | 4.4 | 4.44 | 79.0 | 79.0 | 0.3 | ||
| 1996-Sep-05 Thu | 4.45 | 4.45 | 4.45 | 4.45 | ### | ### | 0.3 | ||
| 1996-Sep-04 Wed | 4.45 | 4.45 | 4.42 | 4.45 | ### | ### | 0.3 | ||
| 1996-Sep-03 Tue | 4.4 | 4.42 | ### | 4.42 | ### | ### | 0.3 | ||
| 1996-Sep-02 Mon | 4.4 | 4.4 | 4.4 | 4.4 | ### | ### | 0.3 | ||
| 1996-Aug-30 Fri | ### | 4.4 | ### | 4.4 | ### | ### | 0.3 | ||
| 1996-Aug-29 Thu | 4.25 | ### | 4.25 | ### | ### | ### | 0.0 | ||
| 1996-Aug-28 Wed | 4.2 | 4.25 | 4.2 | 4.25 | 80.7 | 80.7 | ### | ||
| 1996-Aug-27 Tue | 4.2 | 4.2 | ### | ### | ### | ### | 0.0 | ||
| 1996-Aug-26 Mon | 4.2 | 4.25 | 4.2 | 4.2 | 74.4 | 74.4 | ### | ||
| 1996-Aug-23 Fri | 4.24 | ### | 4.24 | 4.24 | 70.1 | 70.1 | 0.3 | ||
| 1996-Aug-22 Thu | ### | 4.25 | ### | 4.25 | 91.9 | 91.9 | ### | ||
| 1996-Aug-21 Wed | ### | ### | ### | ### | 62.5 | 62.5 | 0.0 | ||
| 1996-Aug-20 Tue | ### | ### | ### | ### | 80.7 | 80.7 | 0.0 | ||
| 1996-Aug-19 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 1996-Aug-16 Fri | ### | ### | 4 | 4 | ### | ### | 0.3 | ||
| 1996-Aug-15 Thu | ### | ### | ### | ### | 17.3 | 17.3 | 0.0 | ||
| 1996-Aug-14 Wed | 4 | ### | 4 | ### | ### | ### | 0.0 | ||
| 1996-Aug-13 Tue | ### | 4 | ### | ### | 69.4 | 69.4 | 0.0 | ||
| 1996-Aug-12 Mon | 3.945 | 3.945 | ### | ### | ### | ### | 0.0 | ||
| 1996-Aug-09 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 1996-Aug-08 Thu | 3.78 | 3.88 | 3.78 | 3.88 | ### | ### | 0.3 | ||
| 1996-Aug-07 Wed | 3.72 | 3.78 | 3.71 | 3.78 | ### | ### | 0.3 | ||
| 1996-Aug-06 Tue | 3.8 | 3.8 | 3.75 | 3.75 | 14.9 | 14.9 | 0.3 | ||
| 1996-Aug-05 Mon | 3.75 | 3.75 | 3.75 | 3.75 | ### | ### | 0.3 | ||
| 1996-Aug-02 Fri | 3.74 | 3.75 | 3.74 | 3.75 | ### | ### | 0.3 | ||
| 1996-Aug-01 Thu | 3.742 | 3.742 | 3.72 | 3.72 | ### | ### | 0.3 | ||
| 1996-Jul-31 Wed | 3.74 | 3.75 | 3.73 | 3.75 | 62.4 | 62.4 | 0.3 | ||
| 1996-Jul-30 Tue | ### | 3.71 | ### | 3.7 | ### | ### | 0.3 | ||
| 1996-Jul-29 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 1996-Jul-26 Fri | 3.55 | 3.55 | 3.55 | 3.55 | 70.3 | 70.3 | ### | ||
| 1996-Jul-25 Thu | 3.55 | 3.55 | 3.51 | 3.53 | ### | ### | 0.3 | ||
| 1996-Jul-24 Wed | 3.51 | 3.51 | 3.51 | 3.51 | 83.7 | 83.7 | ### | ||
| 1996-Jul-23 Tue | 3.5 | 3.51 | 3.5 | 3.51 | 79.8 | 79.8 | ### | ||
| 1996-Jul-22 Mon | 3.5 | 3.5 | 3.5 | 3.5 | ### | ### | 0.3 | ||
| 1996-Jul-19 Fri | ### | 3.5 | ### | 3.5 | 95.0 | 95.0 | 0.3 | ||
| 1996-Jul-18 Thu | ### | ### | ### | ### | 18.7 | 18.7 | 0.0 | ||
| 1996-Jul-17 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 1996-Jul-16 Tue | 3.4 | 3.4 | ### | ### | ### | ### | 0.0 | ||
| 1996-Jul-15 Mon | 3.48 | 3.48 | 3.4 | 3.4 | ### | ### | 0.2 | ||
| 1996-Jul-12 Fri | 3.51 | 3.51 | 3.5 | 3.5 | ### | ### | 0.3 | ||
| 1996-Jul-11 Thu | 3.55 | 3.55 | 3.55 | 3.55 | 79.8 | 79.8 | ### | ||
| 1996-Jul-10 Wed | 3.55 | 3.55 | 3.55 | 3.55 | 0 | ### | |||
| 1996-Jul-09 Tue | 3.54 | 3.55 | 3.54 | 3.55 | ### | ### | ### | ||
| 1996-Jul-08 Mon | 3.51 | 3.55 | 3.5 | 3.52 | ### | ### | ### | ||
| 1996-Jul-05 Fri | 3.48 | 3.55 | 3.48 | 3.55 | 88.6 | 88.6 | ### | ||
| 1996-Jul-04 Thu | 3.45 | 3.48 | 3.45 | 3.45 | ### | ### | ### | ||
| 1996-Jul-03 Wed | 3.44 | 3.44 | 3.44 | 3.44 | ### | ### | 0.2 | ||
| 1996-Jul-02 Tue | 3.44 | 3.44 | 3.44 | 3.44 | ### | ### | 0.2 | ||
| 1996-Jul-01 Mon | 3.5 | 3.5 | 3.45 | 3.45 | 14.8 | 14.8 | ### |
Basic Bottom of Page