SKS Technologies Group Limited (ASX:SKS)
Australia · Delayed Price · Currency is AUD 5.99
+0.55 (10.11%)
Oct 27, 2026, 4:10 PM AEDT
SKS Technologies Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 5.58 | 6.03 | 5.58 | 5.99 | 5.99 | 10.11% | 1,280,375 |
| Oct 26, 2026 | 5.51 | 5.58 | 5.31 | 5.44 | 5.44 | -3.72% | 978,539 |
| Oct 23, 2026 | 5.70 | 5.84 | 5.30 | 5.65 | 5.65 | -3.58% | 1,254,146 |
| Oct 22, 2026 | 6.10 | 6.11 | 5.67 | 5.86 | 5.86 | -4.25% | 1,374,965 |
| Oct 21, 2026 | 6.17 | 6.20 | 5.55 | 6.12 | 6.12 | -3.62% | 3,582,356 |
| Oct 20, 2026 | 6.61 | 6.74 | 6.31 | 6.35 | 6.35 | -3.20% | 889,682 |
| Oct 19, 2026 | 6.70 | 6.87 | 6.46 | 6.56 | 6.56 | -5.07% | 1,305,242 |
| Oct 16, 2026 | 6.96 | 7.07 | 6.84 | 6.91 | 6.91 | 1.92% | 768,294 |
| Oct 15, 2026 | 7.02 | 7.24 | 6.66 | 6.78 | 6.78 | -8.87% | 1,895,080 |
| Oct 14, 2026 | 7.35 | 7.77 | 7.05 | 7.44 | 7.44 | 7.98% | 1,550,146 |
| Oct 13, 2026 | 8.48 | 8.61 | 6.89 | 6.89 | 6.89 | -20.53% | 2,028,647 |
| Oct 12, 2026 | 8.94 | 9.16 | 8.67 | 8.67 | 8.67 | -0.91% | 579,181 |
| Oct 9, 2026 | 8.37 | 8.85 | 8.25 | 8.75 | 8.75 | -0.68% | 1,040,684 |
| Oct 8, 2026 | 9.52 | 9.60 | 8.70 | 8.81 | 8.81 | -10.10% | 2,278,048 |
| Oct 7, 2026 | 10.60 | 10.60 | 9.61 | 9.80 | 9.80 | -12.26% | 12,222,748 |
| Oct 6, 2026 | 11.15 | 11.55 | 10.93 | 11.17 | 11.17 | 2.01% | 793,486 |
| Oct 5, 2026 | 10.88 | 11.21 | 10.75 | 10.95 | 10.95 | 0.64% | 244,469 |
| Oct 2, 2026 | 10.58 | 10.97 | 10.50 | 10.88 | 10.88 | 2.54% | 480,568 |
| Oct 1, 2026 | 10.69 | 10.99 | 10.37 | 10.61 | 10.61 | -0.93% | 796,963 |
| Sep 30, 2026 | 9.65 | 10.76 | 9.65 | 10.71 | 10.71 | 10.98% | 1,001,531 |
| Sep 29, 2026 | 10.29 | 10.53 | 9.59 | 9.65 | 9.65 | -6.85% | 703,815 |
| Sep 28, 2026 | 10.18 | 10.46 | 10.13 | 10.36 | 10.36 | 1.97% | 246,448 |
| Sep 25, 2026 | 10.30 | 10.41 | 10.02 | 10.16 | 10.16 | -1.07% | 366,353 |
| Sep 24, 2026 | 10.13 | 10.49 | 9.93 | 10.27 | 10.27 | 0.29% | 986,412 |
| Sep 23, 2026 | 9.78 | 10.33 | 9.55 | 10.24 | 10.24 | 5.57% | 628,988 |
| Sep 22, 2026 | 9.18 | 9.75 | 9.11 | 9.70 | 9.70 | 6.48% | 1,173,637 |
| Sep 21, 2026 | 8.77 | 9.17 | 8.64 | 9.11 | 9.11 | -0.87% | 748,096 |
| Sep 18, 2026 | 8.07 | 9.19 | 8.00 | 9.19 | 9.19 | 15.02% | 5,606,144 |
| Sep 17, 2026 | 7.52 | 8.10 | 7.45 | 7.99 | 7.99 | 6.60% | 505,543 |
| Sep 16, 2026 | 7.74 | 7.86 | 7.48 | 7.56 | 7.50 | -1.95% | 617,870 |
| Sep 15, 2026 | 7.49 | 7.90 | 7.40 | 7.71 | 7.64 | -0.64% | 469,957 |
| Sep 14, 2026 | 7.76 | 7.91 | 7.66 | 7.76 | 7.69 | -0.64% | 313,377 |
| Sep 11, 2026 | 7.97 | 7.98 | 7.66 | 7.81 | 7.74 | -2.01% | 333,930 |
| Sep 10, 2026 | 7.98 | 8.13 | 7.83 | 7.97 | 7.90 | -0.87% | 252,495 |
| Sep 9, 2026 | 7.87 | 8.16 | 7.86 | 8.04 | 7.97 | 2.29% | 162,776 |
| Sep 8, 2026 | 8.14 | 8.36 | 7.84 | 7.86 | 7.79 | -2.24% | 347,900 |
| Sep 7, 2026 | 7.82 | 8.14 | 7.74 | 8.04 | 7.97 | 3.61% | 222,311 |
| Sep 4, 2026 | 7.85 | 7.89 | 7.54 | 7.76 | 7.69 | 0.91% | 395,208 |
| Sep 3, 2026 | 7.71 | 7.75 | 7.50 | 7.69 | 7.62 | 0.52% | 219,377 |
| Sep 2, 2026 | 7.64 | 7.94 | 7.52 | 7.65 | 7.58 | -1.03% | 155,647 |
| Sep 1, 2026 | 8.12 | 8.13 | 7.70 | 7.73 | 7.66 | -5.73% | 341,673 |
| Aug 31, 2026 | 8.45 | 8.45 | 8.12 | 8.20 | 8.13 | -3.76% | 217,101 |
| Aug 28, 2026 | 8.68 | 8.76 | 8.43 | 8.52 | 8.45 | -1.84% | 255,856 |
| Aug 27, 2026 | 8.70 | 8.90 | 8.45 | 8.68 | 8.61 | 2.72% | 487,249 |
| Aug 26, 2026 | 8.22 | 8.54 | 8.04 | 8.45 | 8.38 | 1.68% | 518,081 |
| Aug 25, 2026 | 8.21 | 8.40 | 7.88 | 8.31 | 8.24 | 1.84% | 287,259 |
| Aug 24, 2026 | 8.05 | 8.35 | 7.99 | 8.16 | 8.09 | -0.61% | 264,454 |
| Aug 21, 2026 | 8.43 | 8.51 | 8.09 | 8.21 | 8.14 | -2.15% | 283,131 |
| Aug 20, 2026 | 9.00 | 9.01 | 8.16 | 8.39 | 8.32 | -4.00% | 610,177 |
| Aug 19, 2026 | 8.99 | 9.45 | 8.45 | 8.74 | 8.66 | 1.98% | 696,801 |