SKS Technologies Group Limited (ASX:SKS)
Australia · Delayed Price · Currency is AUD 2.600
-0.080 (-2.99%)
Aug 14, 2025, 4:10 PM AEST
SKS Technologies Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 2.72 | 2.74 | 2.65 | 2.67 | - | -0.37% | 552,381 |
| Aug 13, 2025 | 2.69 | 2.75 | 2.64 | 2.68 | 2.68 | 1.52% | 542,497 |
| Aug 12, 2025 | 2.50 | 2.64 | 2.50 | 2.64 | 2.64 | 5.60% | 290,553 |
| Aug 11, 2025 | 2.52 | 2.56 | 2.45 | 2.50 | 2.50 | - | 256,647 |
| Aug 8, 2025 | 2.52 | 2.52 | 2.43 | 2.50 | 2.50 | - | 334,673 |
| Aug 7, 2025 | 2.32 | 2.53 | 2.31 | 2.50 | 2.50 | 7.76% | 589,124 |
| Aug 6, 2025 | 2.30 | 2.35 | 2.27 | 2.32 | 2.32 | 1.31% | 308,390 |
| Aug 5, 2025 | 2.24 | 2.30 | 2.18 | 2.29 | 2.29 | 2.23% | 142,769 |
| Aug 4, 2025 | 2.30 | 2.30 | 2.17 | 2.24 | 2.24 | -1.75% | 182,353 |
| Aug 1, 2025 | 2.35 | 2.40 | 2.25 | 2.28 | 2.28 | 2.70% | 724,684 |
| Jul 31, 2025 | 2.20 | 2.22 | 2.12 | 2.22 | 2.22 | -0.45% | 126,598 |
| Jul 30, 2025 | 2.25 | 2.27 | 2.18 | 2.23 | 2.23 | -0.89% | 92,183 |
| Jul 29, 2025 | 2.23 | 2.31 | 2.19 | 2.25 | 2.25 | - | 599,977 |
| Jul 28, 2025 | 2.26 | 2.27 | 2.19 | 2.25 | 2.25 | -0.44% | 234,878 |
| Jul 25, 2025 | 2.26 | 2.27 | 2.21 | 2.26 | 2.26 | - | 548,111 |
| Jul 24, 2025 | 2.23 | 2.30 | 2.22 | 2.26 | 2.26 | 0.44% | 118,943 |
| Jul 23, 2025 | 2.36 | 2.39 | 2.21 | 2.25 | 2.25 | -3.85% | 241,936 |
| Jul 22, 2025 | 2.26 | 2.34 | 2.24 | 2.34 | 2.34 | 3.08% | 282,975 |
| Jul 21, 2025 | 2.26 | 2.29 | 2.21 | 2.27 | 2.27 | 1.79% | 182,190 |
| Jul 18, 2025 | 2.20 | 2.27 | 2.18 | 2.23 | 2.23 | 1.36% | 290,679 |
| Jul 17, 2025 | 2.21 | 2.23 | 2.15 | 2.20 | 2.20 | -0.90% | 228,231 |
| Jul 16, 2025 | 2.05 | 2.22 | 2.02 | 2.22 | 2.22 | 8.29% | 290,109 |
| Jul 15, 2025 | 2.05 | 2.08 | 2.02 | 2.05 | 2.05 | 1.49% | 133,327 |
| Jul 14, 2025 | 2.06 | 2.11 | 2.02 | 2.02 | 2.02 | -2.42% | 213,194 |
| Jul 11, 2025 | 2.07 | 2.09 | 2.03 | 2.07 | 2.07 | -1.43% | 171,654 |
| Jul 10, 2025 | 2.15 | 2.19 | 2.06 | 2.10 | 2.10 | -0.94% | 225,556 |
| Jul 9, 2025 | 2.06 | 2.13 | 2.03 | 2.12 | 2.12 | 2.91% | 320,484 |
| Jul 8, 2025 | 2.05 | 2.09 | 2.02 | 2.06 | 2.06 | 0.49% | 311,484 |
| Jul 7, 2025 | 2.07 | 2.15 | 2.00 | 2.05 | 2.05 | -0.97% | 279,095 |
| Jul 4, 2025 | 1.92 | 2.07 | 1.92 | 2.07 | 2.07 | 7.81% | 637,022 |
| Jul 3, 2025 | 1.85 | 1.93 | 1.85 | 1.92 | 1.92 | 3.78% | 380,225 |
| Jul 2, 2025 | 1.85 | 1.89 | 1.82 | 1.85 | 1.85 | -1.07% | 238,316 |
| Jul 1, 2025 | 1.90 | 1.90 | 1.85 | 1.87 | 1.87 | -1.58% | 106,562 |
| Jun 30, 2025 | 1.85 | 1.94 | 1.80 | 1.90 | 1.90 | 2.70% | 252,152 |
| Jun 27, 2025 | 1.85 | 1.86 | 1.81 | 1.85 | 1.85 | 1.09% | 258,409 |
| Jun 26, 2025 | 1.75 | 1.88 | 1.75 | 1.83 | 1.83 | 5.78% | 182,921 |
| Jun 25, 2025 | 1.71 | 1.75 | 1.67 | 1.73 | 1.73 | 1.17% | 166,186 |
| Jun 24, 2025 | 1.63 | 1.72 | 1.62 | 1.71 | 1.71 | 4.91% | 144,730 |
| Jun 23, 2025 | 1.72 | 1.72 | 1.63 | 1.63 | 1.63 | -5.23% | 465,803 |
| Jun 20, 2025 | 1.67 | 1.75 | 1.64 | 1.72 | 1.72 | 2.38% | 293,033 |
| Jun 19, 2025 | 1.70 | 1.70 | 1.64 | 1.68 | 1.68 | -1.18% | 125,279 |
| Jun 18, 2025 | 1.65 | 1.72 | 1.65 | 1.70 | 1.70 | 4.94% | 137,656 |
| Jun 17, 2025 | 1.63 | 1.67 | 1.62 | 1.62 | 1.62 | -0.61% | 71,979 |
| Jun 16, 2025 | 1.67 | 1.74 | 1.63 | 1.63 | 1.63 | -2.40% | 228,922 |
| Jun 13, 2025 | 1.71 | 1.71 | 1.65 | 1.67 | 1.67 | -1.76% | 87,744 |
| Jun 12, 2025 | 1.73 | 1.73 | 1.68 | 1.70 | 1.70 | -1.73% | 20,401 |
| Jun 11, 2025 | 1.75 | 1.78 | 1.73 | 1.73 | 1.73 | -3.35% | 110,909 |
| Jun 10, 2025 | 1.72 | 1.79 | 1.65 | 1.79 | 1.79 | 6.55% | 223,961 |
| Jun 6, 2025 | 1.79 | 1.79 | 1.68 | 1.68 | 1.68 | -4.00% | 150,879 |
| Jun 5, 2025 | 1.84 | 1.84 | 1.73 | 1.75 | 1.75 | - | 104,486 |