Storage King Group (ASX:SKG)
Australia · Delayed Price · Currency is AUD 1.160
-0.105 (-8.30%)
Aug 14, 2026, 4:10 PM AEST
Storage King Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 1.20 | 1.21 | 1.12 | 1.16 | 1.16 | -8.30% | 9,453,946 |
| Aug 13, 2026 | 1.27 | 1.28 | 1.26 | 1.27 | 1.27 | -0.39% | 774,765 |
| Aug 12, 2026 | 1.30 | 1.30 | 1.27 | 1.27 | 1.27 | -1.93% | 1,001,913 |
| Aug 11, 2026 | 1.28 | 1.30 | 1.27 | 1.30 | 1.30 | 2.37% | 563,611 |
| Aug 10, 2026 | 1.29 | 1.29 | 1.26 | 1.27 | 1.27 | -1.94% | 3,492,483 |
| Aug 7, 2026 | 1.29 | 1.30 | 1.28 | 1.29 | 1.29 | - | 459,315 |
| Aug 6, 2026 | 1.29 | 1.31 | 1.29 | 1.29 | 1.29 | - | 864,705 |
| Aug 5, 2026 | 1.29 | 1.30 | 1.27 | 1.29 | 1.29 | - | 2,127,802 |
| Aug 4, 2026 | 1.30 | 1.30 | 1.29 | 1.29 | 1.29 | -0.39% | 1,321,083 |
| Aug 3, 2026 | 1.30 | 1.30 | 1.28 | 1.30 | 1.30 | 0.39% | 394,659 |
| Jul 31, 2026 | 1.30 | 1.30 | 1.28 | 1.29 | 1.29 | -0.39% | 1,563,945 |
| Jul 30, 2026 | 1.31 | 1.31 | 1.28 | 1.30 | 1.30 | -1.89% | 385,277 |
| Jul 29, 2026 | 1.35 | 1.35 | 1.31 | 1.32 | 1.32 | - | 525,590 |
| Jul 28, 2026 | 1.31 | 1.33 | 1.31 | 1.32 | 1.32 | 1.15% | 580,731 |
| Jul 27, 2026 | 1.30 | 1.31 | 1.30 | 1.31 | 1.31 | 1.95% | 594,129 |
| Jul 24, 2026 | 1.30 | 1.31 | 1.27 | 1.28 | 1.28 | -1.16% | 542,532 |
| Jul 23, 2026 | 1.29 | 1.30 | 1.28 | 1.30 | 1.30 | 1.17% | 257,537 |
| Jul 22, 2026 | 1.31 | 1.31 | 1.27 | 1.28 | 1.28 | -2.29% | 624,170 |
| Jul 21, 2026 | 1.32 | 1.32 | 1.29 | 1.31 | 1.31 | - | 584,333 |
| Jul 20, 2026 | 1.32 | 1.32 | 1.30 | 1.31 | 1.31 | -0.38% | 323,105 |
| Jul 17, 2026 | 1.30 | 1.33 | 1.30 | 1.32 | 1.32 | 1.54% | 418,725 |
| Jul 16, 2026 | 1.27 | 1.30 | 1.27 | 1.30 | 1.30 | 2.37% | 3,313,018 |
| Jul 15, 2026 | 1.28 | 1.28 | 1.25 | 1.27 | 1.27 | -1.17% | 1,962,329 |
| Jul 14, 2026 | 1.28 | 1.29 | 1.27 | 1.28 | 1.28 | -0.39% | 665,646 |
| Jul 13, 2026 | 1.29 | 1.29 | 1.28 | 1.29 | 1.29 | 0.39% | 930,846 |
| Jul 10, 2026 | 1.28 | 1.30 | 1.28 | 1.28 | 1.28 | -1.16% | 1,368,598 |
| Jul 9, 2026 | 1.29 | 1.31 | 1.28 | 1.30 | 1.30 | 1.17% | 1,312,985 |
| Jul 8, 2026 | 1.29 | 1.30 | 1.27 | 1.28 | 1.28 | -0.39% | 1,251,244 |
| Jul 7, 2026 | 1.31 | 1.31 | 1.26 | 1.29 | 1.29 | -1.91% | 1,828,711 |
| Jul 6, 2026 | 1.32 | 1.33 | 1.31 | 1.31 | 1.31 | -1.13% | 413,638 |
| Jul 3, 2026 | 1.35 | 1.35 | 1.32 | 1.33 | 1.33 | -0.38% | 732,022 |
| Jul 2, 2026 | 1.36 | 1.36 | 1.33 | 1.33 | 1.33 | -1.12% | 514,003 |
| Jul 1, 2026 | 1.34 | 1.37 | 1.31 | 1.35 | 1.35 | - | 525,574 |
| Jun 30, 2026 | 1.36 | 1.36 | 1.30 | 1.35 | 1.35 | 0.07% | 1,173,694 |
| Jun 29, 2026 | 1.37 | 1.40 | 1.37 | 1.38 | 1.34 | 0.36% | 772,216 |
| Jun 26, 2026 | 1.38 | 1.38 | 1.35 | 1.37 | 1.34 | -0.36% | 737,039 |
| Jun 25, 2026 | 1.38 | 1.38 | 1.36 | 1.38 | 1.34 | 0.36% | 316,794 |
| Jun 24, 2026 | 1.34 | 1.37 | 1.34 | 1.37 | 1.34 | 1.11% | 992,171 |
| Jun 23, 2026 | 1.36 | 1.37 | 1.34 | 1.36 | 1.32 | -0.37% | 2,351,479 |
| Jun 22, 2026 | 1.37 | 1.38 | 1.36 | 1.36 | 1.33 | -1.09% | 817,403 |
| Jun 19, 2026 | 1.38 | 1.39 | 1.37 | 1.38 | 1.34 | -0.36% | 2,743,333 |
| Jun 18, 2026 | 1.36 | 1.39 | 1.36 | 1.38 | 1.35 | -0.36% | 731,788 |
| Jun 17, 2026 | 1.38 | 1.41 | 1.37 | 1.39 | 1.35 | - | 569,821 |
| Jun 16, 2026 | 1.40 | 1.40 | 1.37 | 1.39 | 1.35 | -1.77% | 1,069,963 |
| Jun 15, 2026 | 1.40 | 1.42 | 1.35 | 1.41 | 1.38 | 2.17% | 1,251,017 |
| Jun 12, 2026 | 1.40 | 1.41 | 1.37 | 1.38 | 1.35 | -1.78% | 1,883,244 |
| Jun 11, 2026 | 1.40 | 1.43 | 1.40 | 1.41 | 1.37 | -0.35% | 1,758,409 |
| Jun 10, 2026 | 1.42 | 1.42 | 1.40 | 1.41 | 1.38 | - | 1,703,611 |
| Jun 9, 2026 | 1.35 | 1.41 | 1.35 | 1.41 | 1.38 | 2.55% | 698,500 |
| Jun 5, 2026 | 1.37 | 1.41 | 1.37 | 1.38 | 1.34 | 0.36% | 584,473 |