SKS Technologies Group Limited (ASX:SKS)
Australia · Delayed Price · Currency is AUD 3.830
+0.300 (8.50%)
At close: Feb 5, 2026
SKS Technologies Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 3.94 | 4.01 | 3.76 | 3.82 | - | 8.22% | 465,360 |
| Feb 4, 2026 | 3.58 | 3.63 | 3.52 | 3.53 | 3.53 | -2.22% | 123,928 |
| Feb 3, 2026 | 3.39 | 3.66 | 3.38 | 3.61 | 3.61 | 6.80% | 260,064 |
| Feb 2, 2026 | 3.53 | 3.53 | 3.35 | 3.38 | 3.38 | -4.25% | 176,424 |
| Jan 30, 2026 | 3.43 | 3.53 | 3.31 | 3.53 | 3.53 | 3.22% | 340,696 |
| Jan 29, 2026 | 3.48 | 3.55 | 3.40 | 3.42 | 3.42 | -3.39% | 317,933 |
| Jan 28, 2026 | 3.61 | 3.63 | 3.48 | 3.54 | 3.54 | -2.21% | 322,909 |
| Jan 27, 2026 | 3.74 | 3.78 | 3.50 | 3.62 | 3.62 | -4.23% | 452,293 |
| Jan 23, 2026 | 3.87 | 3.95 | 3.78 | 3.78 | 3.78 | -2.58% | 125,111 |
| Jan 22, 2026 | 3.81 | 3.91 | 3.75 | 3.88 | 3.88 | 0.26% | 119,654 |
| Jan 21, 2026 | 3.80 | 3.87 | 3.71 | 3.87 | 3.87 | 0.26% | 108,805 |
| Jan 20, 2026 | 3.82 | 3.92 | 3.73 | 3.86 | 3.86 | 1.05% | 255,352 |
| Jan 19, 2026 | 4.15 | 4.15 | 3.82 | 3.82 | 3.82 | -6.83% | 167,041 |
| Jan 16, 2026 | 3.98 | 4.24 | 3.98 | 4.10 | 4.10 | 3.54% | 312,856 |
| Jan 15, 2026 | 3.99 | 4.05 | 3.89 | 3.96 | 3.96 | 1.28% | 143,838 |
| Jan 14, 2026 | 3.71 | 3.97 | 3.71 | 3.91 | 3.91 | 5.11% | 151,092 |
| Jan 13, 2026 | 3.97 | 3.97 | 3.71 | 3.72 | 3.72 | -5.10% | 541,762 |
| Jan 12, 2026 | 3.95 | 3.99 | 3.84 | 3.92 | 3.92 | 1.55% | 188,003 |
| Jan 9, 2026 | 3.78 | 3.92 | 3.78 | 3.86 | 3.86 | 3.21% | 132,576 |
| Jan 8, 2026 | 3.65 | 3.77 | 3.65 | 3.74 | 3.74 | 0.27% | 106,434 |
| Jan 7, 2026 | 3.72 | 3.80 | 3.64 | 3.73 | 3.73 | 0.27% | 287,143 |
| Jan 6, 2026 | 3.82 | 3.90 | 3.71 | 3.72 | 3.72 | -3.12% | 248,673 |
| Jan 5, 2026 | 4.00 | 4.00 | 3.81 | 3.84 | 3.84 | -2.78% | 171,754 |
| Jan 2, 2026 | 4.01 | 4.06 | 3.93 | 3.95 | 3.95 | -1.99% | 78,421 |
| Dec 31, 2025 | 4.03 | 4.10 | 4.03 | 4.03 | 4.03 | - | 97,180 |
| Dec 30, 2025 | 4.03 | 4.11 | 3.99 | 4.03 | 4.03 | 1.26% | 160,713 |
| Dec 29, 2025 | 4.05 | 4.05 | 3.93 | 3.98 | 3.98 | 1.27% | 152,462 |
| Dec 24, 2025 | 4.04 | 4.04 | 3.89 | 3.93 | 3.93 | -2.24% | 111,898 |
| Dec 23, 2025 | 4.05 | 4.05 | 3.87 | 4.02 | 4.02 | 0.75% | 163,738 |
| Dec 22, 2025 | 4.11 | 4.18 | 3.75 | 3.99 | 3.99 | -2.68% | 292,290 |
| 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 |