SKS Technologies Group Limited (ASX:SKS)
Australia · Delayed Price · Currency is AUD 3.440
+0.100 (2.99%)
Nov 7, 2025, 10:39 AM AEST
SKS Technologies Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 3.62 | 3.62 | 3.34 | 3.34 | 3.34 | -8.24% | 479,715 |
| Nov 5, 2025 | 3.60 | 3.64 | 3.54 | 3.64 | 3.64 | -0.27% | 350,406 |
| Nov 4, 2025 | 3.53 | 3.65 | 3.46 | 3.65 | 3.65 | 2.82% | 379,550 |
| Nov 3, 2025 | 3.81 | 3.82 | 3.52 | 3.55 | 3.55 | -6.58% | 468,326 |
| Oct 31, 2025 | 3.78 | 3.85 | 3.76 | 3.80 | 3.80 | 0.80% | 210,307 |
| Oct 30, 2025 | 3.73 | 3.85 | 3.70 | 3.77 | 3.77 | 0.80% | 299,083 |
| Oct 29, 2025 | 3.80 | 3.85 | 3.72 | 3.74 | 3.74 | -1.58% | 245,107 |
| Oct 28, 2025 | 4.01 | 4.01 | 3.72 | 3.80 | 3.80 | -6.40% | 406,244 |
| Oct 27, 2025 | 3.95 | 4.09 | 3.82 | 4.06 | 4.06 | 3.05% | 481,681 |
| Oct 24, 2025 | 4.09 | 4.12 | 3.93 | 3.94 | 3.94 | -3.67% | 163,374 |
| Oct 23, 2025 | 3.99 | 4.09 | 3.96 | 4.09 | 4.09 | 2.25% | 270,687 |
| Oct 22, 2025 | 3.99 | 4.09 | 3.94 | 4.00 | 4.00 | - | 408,118 |
| Oct 21, 2025 | 4.00 | 4.07 | 3.96 | 4.00 | 4.00 | 0.50% | 214,228 |
| Oct 20, 2025 | 3.92 | 4.02 | 3.86 | 3.98 | 3.98 | 1.53% | 388,688 |
| Oct 17, 2025 | 4.20 | 4.22 | 3.92 | 3.92 | 3.92 | -6.67% | 680,607 |
| Oct 16, 2025 | 4.14 | 4.27 | 4.14 | 4.20 | 4.20 | 1.69% | 398,901 |
| Oct 15, 2025 | 4.33 | 4.34 | 4.11 | 4.13 | 4.13 | -4.40% | 499,417 |
| Oct 14, 2025 | 4.25 | 4.32 | 4.25 | 4.32 | 4.32 | 2.61% | 251,031 |
| Oct 13, 2025 | 4.42 | 4.42 | 4.20 | 4.21 | 4.21 | -4.75% | 585,914 |
| Oct 10, 2025 | 4.32 | 4.48 | 4.32 | 4.42 | 4.42 | 2.55% | 670,726 |
| Oct 9, 2025 | 4.36 | 4.48 | 4.26 | 4.31 | 4.31 | -0.46% | 575,016 |
| Oct 8, 2025 | 4.37 | 4.41 | 4.28 | 4.33 | 4.33 | -0.46% | 434,617 |
| Oct 7, 2025 | 4.19 | 4.35 | 4.19 | 4.35 | 4.35 | 3.82% | 643,862 |
| Oct 6, 2025 | 4.14 | 4.21 | 4.08 | 4.19 | 4.19 | 2.20% | 913,888 |
| Oct 5, 2025 | 4.14 | 4.20 | 4.09 | 4.10 | 4.10 | -0.73% | 88,539 |
| Oct 3, 2025 | 4.08 | 4.20 | 4.07 | 4.13 | 4.13 | 1.23% | 943,011 |
| Oct 2, 2025 | 4.10 | 4.10 | 4.01 | 4.08 | 4.08 | -0.49% | 381,192 |
| Oct 1, 2025 | 4.10 | 4.15 | 4.09 | 4.10 | 4.10 | 0.24% | 529,693 |
| Sep 30, 2025 | 4.09 | 4.15 | 4.02 | 4.09 | 4.09 | -0.49% | 514,481 |
| Sep 29, 2025 | 4.00 | 4.24 | 4.00 | 4.11 | 4.11 | 5.93% | 877,231 |
| Sep 26, 2025 | 3.85 | 3.98 | 3.84 | 3.88 | 3.88 | 3.74% | 1,034,903 |
| Sep 25, 2025 | 3.64 | 3.83 | 3.62 | 3.74 | 3.74 | 2.75% | 306,016 |
| Sep 24, 2025 | 3.69 | 3.69 | 3.55 | 3.64 | 3.64 | - | 290,689 |
| Sep 23, 2025 | 3.72 | 3.79 | 3.60 | 3.64 | 3.64 | -1.09% | 474,999 |
| Sep 22, 2025 | 3.48 | 3.69 | 3.46 | 3.68 | 3.68 | 6.67% | 544,062 |
| Sep 19, 2025 | 3.45 | 3.52 | 3.45 | 3.45 | 3.45 | 0.58% | 386,890 |
| Sep 18, 2025 | 3.44 | 3.48 | 3.34 | 3.43 | 3.43 | -0.58% | 142,786 |
| Sep 17, 2025 | 3.44 | 3.47 | 3.31 | 3.45 | 3.40 | 0.29% | 457,853 |
| Sep 16, 2025 | 3.30 | 3.45 | 3.25 | 3.44 | 3.39 | 5.20% | 941,056 |
| Sep 15, 2025 | 3.18 | 3.30 | 3.15 | 3.27 | 3.22 | 3.48% | 420,073 |
| Sep 12, 2025 | 3.12 | 3.20 | 3.06 | 3.16 | 3.11 | 2.27% | 216,612 |
| Sep 11, 2025 | 3.10 | 3.13 | 3.04 | 3.09 | 3.05 | - | 151,081 |
| Sep 10, 2025 | 2.95 | 3.15 | 2.95 | 3.09 | 3.05 | 5.10% | 674,836 |
| Sep 9, 2025 | 2.98 | 3.00 | 2.92 | 2.94 | 2.90 | -0.34% | 229,306 |
| Sep 8, 2025 | 2.94 | 3.00 | 2.90 | 2.95 | 2.91 | 0.68% | 373,475 |
| Sep 5, 2025 | 2.92 | 2.99 | 2.89 | 2.93 | 2.89 | - | 116,498 |
| Sep 4, 2025 | 2.90 | 2.93 | 2.84 | 2.93 | 2.89 | 1.74% | 180,991 |
| Sep 3, 2025 | 2.75 | 2.90 | 2.72 | 2.88 | 2.84 | 4.35% | 345,292 |
| Sep 2, 2025 | 2.84 | 2.89 | 2.75 | 2.76 | 2.72 | -2.82% | 182,070 |
| Sep 1, 2025 | 2.88 | 2.91 | 2.82 | 2.84 | 2.80 | -1.39% | 216,000 |