SKS Technologies Group Limited (ASX:SKS)
Australia · Delayed Price · Currency is AUD 9.10
+0.30 (3.41%)
May 29, 2026, 4:10 PM AEST
SKS Technologies Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 8.83 | 9.12 | 8.70 | 9.10 | 9.10 | 3.41% | 660,903 |
| May 28, 2026 | 8.83 | 9.08 | 8.61 | 8.80 | 8.80 | 0.11% | 426,930 |
| May 27, 2026 | 8.33 | 8.79 | 8.33 | 8.79 | 8.79 | 6.42% | 414,749 |
| May 26, 2026 | 8.43 | 8.64 | 8.24 | 8.26 | 8.26 | -2.25% | 460,008 |
| May 25, 2026 | 8.00 | 8.46 | 7.92 | 8.45 | 8.45 | 6.29% | 400,549 |
| May 22, 2026 | 7.89 | 8.08 | 7.77 | 7.95 | 7.95 | 2.19% | 273,181 |
| May 21, 2026 | 7.70 | 7.91 | 7.35 | 7.78 | 7.78 | 0.78% | 264,204 |
| May 20, 2026 | 7.79 | 7.80 | 7.28 | 7.72 | 7.72 | -1.66% | 362,199 |
| May 19, 2026 | 7.99 | 8.03 | 7.54 | 7.85 | 7.85 | 0.51% | 325,627 |
| May 18, 2026 | 8.25 | 8.28 | 7.73 | 7.81 | 7.81 | -5.90% | 715,349 |
| May 15, 2026 | 8.50 | 8.83 | 8.27 | 8.30 | 8.30 | -1.54% | 309,972 |
| May 14, 2026 | 8.79 | 8.79 | 8.15 | 8.43 | 8.43 | -3.99% | 348,776 |
| May 13, 2026 | 8.36 | 8.85 | 8.35 | 8.78 | 8.78 | 5.53% | 924,672 |
| May 12, 2026 | 8.45 | 8.61 | 8.20 | 8.32 | 8.32 | -0.24% | 852,613 |
| May 11, 2026 | 8.27 | 8.58 | 8.08 | 8.34 | 8.34 | 3.73% | 969,488 |
| May 8, 2026 | 7.60 | 8.20 | 7.60 | 8.04 | 8.04 | 6.49% | 1,077,164 |
| May 7, 2026 | 7.60 | 7.69 | 7.40 | 7.55 | 7.55 | 1.21% | 301,774 |
| May 6, 2026 | 7.44 | 7.89 | 7.39 | 7.46 | 7.46 | 1.36% | 610,594 |
| May 5, 2026 | 6.90 | 7.43 | 6.78 | 7.36 | 7.36 | 6.20% | 659,774 |
| May 4, 2026 | 6.41 | 6.96 | 6.27 | 6.93 | 6.93 | 7.44% | 336,782 |
| May 1, 2026 | 6.72 | 6.83 | 6.35 | 6.45 | 6.45 | -3.44% | 212,280 |
| Apr 30, 2026 | 6.55 | 6.85 | 6.39 | 6.68 | 6.68 | 1.98% | 183,509 |
| Apr 29, 2026 | 6.77 | 6.84 | 6.44 | 6.55 | 6.55 | -4.38% | 257,507 |
| Apr 28, 2026 | 7.14 | 7.30 | 6.85 | 6.85 | 6.85 | -3.25% | 306,585 |
| Apr 27, 2026 | 6.90 | 7.11 | 6.77 | 7.08 | 7.08 | 2.61% | 335,326 |
| Apr 24, 2026 | 6.68 | 6.92 | 6.66 | 6.90 | 6.90 | 2.99% | 301,224 |
| Apr 23, 2026 | 6.74 | 6.83 | 6.55 | 6.70 | 6.70 | 1.67% | 361,999 |
| Apr 22, 2026 | 6.30 | 6.92 | 6.20 | 6.59 | 6.59 | 2.81% | 295,401 |
| Apr 21, 2026 | 6.69 | 6.69 | 6.33 | 6.41 | 6.41 | -3.90% | 526,547 |
| Apr 20, 2026 | 5.82 | 6.68 | 5.75 | 6.67 | 6.67 | 17.64% | 955,365 |
| Apr 17, 2026 | 5.68 | 5.82 | 5.21 | 5.67 | 5.67 | -0.18% | 1,847,110 |
| Apr 16, 2026 | 5.50 | 5.77 | 5.46 | 5.68 | 5.68 | 3.84% | 376,498 |
| Apr 15, 2026 | 5.32 | 5.50 | 5.32 | 5.47 | 5.47 | 3.21% | 300,438 |
| Apr 14, 2026 | 5.25 | 5.35 | 5.08 | 5.30 | 5.30 | 2.51% | 329,704 |
| Apr 13, 2026 | 5.00 | 5.25 | 4.74 | 5.17 | 5.17 | 5.51% | 363,480 |
| Apr 10, 2026 | 4.74 | 4.99 | 4.61 | 4.90 | 4.90 | 6.52% | 231,401 |
| Apr 9, 2026 | 4.84 | 4.84 | 4.55 | 4.60 | 4.60 | 0.44% | 281,691 |
| Apr 8, 2026 | 4.46 | 4.72 | 4.25 | 4.58 | 4.58 | 6.76% | 142,742 |
| Apr 7, 2026 | 4.22 | 4.49 | 4.20 | 4.29 | 4.29 | 2.14% | 448,524 |
| Apr 2, 2026 | 4.25 | 4.25 | 4.09 | 4.20 | 4.20 | -1.18% | 226,854 |
| Apr 1, 2026 | 3.97 | 4.25 | 3.97 | 4.25 | 4.25 | 7.32% | 209,812 |
| Mar 31, 2026 | 3.90 | 4.01 | 3.89 | 3.96 | 3.96 | 1.54% | 144,909 |
| Mar 30, 2026 | 3.89 | 3.93 | 3.80 | 3.90 | 3.90 | - | 124,816 |
| Mar 27, 2026 | 3.98 | 4.01 | 3.89 | 3.90 | 3.90 | -4.41% | 71,750 |
| Mar 26, 2026 | 4.05 | 4.25 | 4.05 | 4.08 | 4.08 | 0.74% | 301,459 |
| Mar 25, 2026 | 3.85 | 4.16 | 3.75 | 4.05 | 4.05 | 5.19% | 233,842 |
| Mar 24, 2026 | 3.85 | 3.97 | 3.71 | 3.85 | 3.85 | 0.52% | 139,728 |
| Mar 23, 2026 | 3.76 | 3.89 | 3.55 | 3.83 | 3.83 | -1.54% | 408,570 |
| Mar 20, 2026 | 4.15 | 4.15 | 3.89 | 3.89 | 3.89 | -5.58% | 321,119 |
| Mar 19, 2026 | 4.45 | 4.58 | 4.11 | 4.12 | 4.12 | -10.43% | 281,143 |