SKS Technologies Group Limited (ASX:SKS)
Australia · Delayed Price · Currency is AUD 4.570
-0.030 (-0.65%)
Feb 26, 2026, 2:18 PM AEST
SKS Technologies Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 4.54 | 4.66 | 4.43 | 4.43 | - | -3.70% | 32,022 |
| Feb 25, 2026 | 4.50 | 4.75 | 4.47 | 4.60 | 4.60 | 2.45% | 677,899 |
| Feb 24, 2026 | 4.93 | 5.14 | 4.26 | 4.49 | 4.49 | -3.02% | 711,957 |
| Feb 23, 2026 | 4.72 | 4.76 | 4.50 | 4.63 | 4.63 | -1.70% | 323,421 |
| Feb 20, 2026 | 4.88 | 4.90 | 4.67 | 4.71 | 4.71 | -3.48% | 836,061 |
| Feb 19, 2026 | 4.25 | 4.95 | 4.23 | 4.88 | 4.88 | 14.82% | 903,612 |
| Feb 18, 2026 | 4.04 | 4.28 | 3.95 | 4.25 | 4.25 | 8.14% | 522,287 |
| Feb 17, 2026 | 4.06 | 4.09 | 3.93 | 3.93 | 3.93 | -4.15% | 91,919 |
| Feb 16, 2026 | 4.12 | 4.21 | 4.04 | 4.10 | 4.10 | 0.49% | 100,292 |
| Feb 13, 2026 | 4.15 | 4.23 | 4.04 | 4.08 | 4.08 | -3.77% | 104,653 |
| Feb 12, 2026 | 4.28 | 4.30 | 4.19 | 4.24 | 4.24 | -0.93% | 109,087 |
| Feb 11, 2026 | 4.10 | 4.33 | 4.10 | 4.28 | 4.28 | 2.15% | 291,532 |
| Feb 10, 2026 | 4.20 | 4.20 | 4.01 | 4.19 | 4.19 | 1.21% | 320,562 |
| Feb 9, 2026 | 3.97 | 4.18 | 3.93 | 4.14 | 4.14 | 5.61% | 511,909 |
| Feb 6, 2026 | 3.87 | 3.99 | 3.70 | 3.92 | 3.92 | 2.35% | 322,554 |
| Feb 5, 2026 | 3.94 | 4.01 | 3.74 | 3.83 | 3.83 | 8.50% | 766,323 |
| 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 |