SKS Technologies Group Limited (ASX:SKS)
Australia · Delayed Price · Currency is AUD 4.100
+0.100 (2.50%)
At close: Dec 19, 2025
SKS Technologies Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 4.09 | 4.22 | 4.01 | 4.10 | 4.10 | 2.50% | 174,659 |
| Dec 18, 2025 | 4.14 | 4.19 | 3.99 | 4.00 | 4.00 | -2.68% | 151,080 |
| Dec 17, 2025 | 4.14 | 4.22 | 4.04 | 4.11 | 4.11 | -0.72% | 214,116 |
| Dec 16, 2025 | 4.10 | 4.15 | 4.02 | 4.14 | 4.14 | 0.98% | 117,741 |
| Dec 15, 2025 | 4.10 | 4.12 | 4.04 | 4.10 | 4.10 | - | 49,943 |
| Dec 12, 2025 | 4.06 | 4.17 | 4.02 | 4.10 | 4.10 | 1.99% | 104,115 |
| Dec 11, 2025 | 4.00 | 4.08 | 3.95 | 4.02 | 4.02 | 0.50% | 109,563 |
| Dec 10, 2025 | 4.07 | 4.20 | 3.87 | 4.00 | 4.00 | -3.85% | 269,098 |
| Dec 9, 2025 | 4.20 | 4.26 | 4.07 | 4.16 | 4.16 | -1.65% | 147,472 |
| Dec 8, 2025 | 4.29 | 4.33 | 4.20 | 4.23 | 4.23 | -1.40% | 239,259 |
| Dec 5, 2025 | 4.10 | 4.30 | 4.10 | 4.29 | 4.29 | 5.67% | 190,717 |
| Dec 4, 2025 | 4.15 | 4.18 | 4.05 | 4.06 | 4.06 | -1.69% | 64,411 |
| Dec 3, 2025 | 4.25 | 4.25 | 4.11 | 4.13 | 4.13 | -1.20% | 115,965 |
| Dec 2, 2025 | 4.16 | 4.30 | 4.10 | 4.18 | 4.18 | -0.48% | 152,472 |
| Dec 1, 2025 | 4.19 | 4.30 | 4.13 | 4.20 | 4.20 | 1.20% | 314,463 |
| Nov 28, 2025 | 4.37 | 4.37 | 4.14 | 4.15 | 4.15 | -5.25% | 407,993 |
| Nov 27, 2025 | 4.13 | 4.39 | 4.12 | 4.38 | 4.38 | 5.54% | 297,199 |
| Nov 26, 2025 | 4.08 | 4.15 | 3.92 | 4.15 | 4.15 | 2.72% | 393,882 |
| Nov 25, 2025 | 3.90 | 4.10 | 3.87 | 4.04 | 4.04 | 6.32% | 241,454 |
| Nov 24, 2025 | 3.53 | 3.89 | 3.52 | 3.80 | 3.80 | 9.51% | 383,211 |
| Nov 21, 2025 | 3.47 | 3.61 | 3.44 | 3.47 | 3.47 | - | 466,087 |
| Nov 20, 2025 | 3.40 | 3.67 | 3.33 | 3.47 | 3.47 | 4.83% | 453,167 |
| Nov 19, 2025 | 3.45 | 3.58 | 3.30 | 3.31 | 3.31 | -2.36% | 618,132 |
| Nov 18, 2025 | 3.35 | 3.45 | 3.25 | 3.39 | 3.39 | 4.31% | 302,528 |
| Nov 17, 2025 | 3.32 | 3.35 | 3.23 | 3.25 | 3.25 | -0.91% | 247,644 |
| Nov 14, 2025 | 3.19 | 3.32 | 3.14 | 3.28 | 3.28 | -0.30% | 270,494 |
| Nov 13, 2025 | 3.26 | 3.33 | 3.13 | 3.29 | 3.29 | 1.54% | 545,177 |
| Nov 12, 2025 | 3.36 | 3.41 | 3.21 | 3.24 | 3.24 | -2.99% | 259,356 |
| Nov 11, 2025 | 3.40 | 3.45 | 3.30 | 3.34 | 3.34 | -2.05% | 421,162 |
| Nov 10, 2025 | 3.37 | 3.54 | 3.37 | 3.41 | 3.41 | -1.16% | 195,325 |
| Nov 7, 2025 | 3.32 | 3.55 | 3.30 | 3.45 | 3.45 | 3.29% | 463,103 |
| 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 |