SKS Technologies Group Limited (ASX:SKS)
Australia · Delayed Price · Currency is AUD 6.85
-0.23 (-3.25%)
Apr 28, 2026, 4:10 PM AEST
SKS Technologies Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 7.14 | 7.30 | 7.01 | 7.17 | - | 1.27% | 62,989 |
| 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 |
| Mar 18, 2026 | 4.52 | 4.61 | 4.41 | 4.60 | 4.60 | 3.60% | 126,965 |
| Mar 17, 2026 | 4.47 | 4.49 | 4.25 | 4.44 | 4.44 | 3.74% | 100,701 |
| Mar 16, 2026 | 4.60 | 4.60 | 4.18 | 4.28 | 4.28 | -5.93% | 395,951 |
| Mar 13, 2026 | 4.50 | 4.62 | 4.34 | 4.55 | 4.55 | 0.22% | 202,449 |
| Mar 12, 2026 | 4.60 | 4.60 | 4.40 | 4.54 | 4.54 | -1.94% | 336,041 |
| Mar 11, 2026 | 4.38 | 4.78 | 4.35 | 4.63 | 4.63 | 5.95% | 464,344 |
| Mar 10, 2026 | 4.37 | 4.40 | 4.22 | 4.37 | 4.37 | 4.05% | 226,157 |
| Mar 9, 2026 | 4.37 | 4.37 | 3.91 | 4.20 | 4.20 | -4.33% | 569,602 |
| Mar 6, 2026 | 4.16 | 4.45 | 4.16 | 4.39 | 4.39 | 5.78% | 315,284 |
| Mar 5, 2026 | 3.96 | 4.18 | 3.84 | 4.15 | 4.15 | 3.75% | 270,933 |
| Mar 4, 2026 | 3.95 | 4.05 | 3.90 | 4.00 | 3.97 | -2.91% | 319,879 |
| Mar 3, 2026 | 4.08 | 4.17 | 3.87 | 4.12 | 4.08 | -2.37% | 426,310 |
| Mar 2, 2026 | 4.40 | 4.42 | 4.19 | 4.22 | 4.18 | -4.95% | 190,116 |
| Feb 27, 2026 | 4.60 | 4.85 | 4.33 | 4.44 | 4.40 | -2.84% | 458,483 |
| Feb 26, 2026 | 4.54 | 4.66 | 4.41 | 4.57 | 4.53 | -0.65% | 110,544 |
| Feb 25, 2026 | 4.50 | 4.75 | 4.47 | 4.60 | 4.56 | 2.45% | 677,899 |
| Feb 24, 2026 | 4.93 | 5.14 | 4.26 | 4.49 | 4.45 | -3.02% | 711,957 |
| Feb 23, 2026 | 4.72 | 4.76 | 4.50 | 4.63 | 4.59 | -1.70% | 323,421 |
| Feb 20, 2026 | 4.88 | 4.90 | 4.67 | 4.71 | 4.67 | -3.48% | 836,061 |
| Feb 19, 2026 | 4.25 | 4.95 | 4.23 | 4.88 | 4.84 | 14.82% | 903,612 |
| Feb 18, 2026 | 4.04 | 4.28 | 3.95 | 4.25 | 4.21 | 8.14% | 522,287 |
| Feb 17, 2026 | 4.06 | 4.09 | 3.93 | 3.93 | 3.90 | -4.15% | 91,919 |
| Feb 16, 2026 | 4.12 | 4.21 | 4.04 | 4.10 | 4.06 | 0.49% | 100,292 |