SKS Technologies Group Limited (ASX:SKS)
Australia · Delayed Price · Currency is AUD 9.40
+0.20 (2.17%)
Jun 24, 2026, 4:10 PM AEST
SKS Technologies Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24, 2026 | 9.15 | 9.37 | 9.00 | 9.19 | - | -0.11% | 69,512 |
| Jun 23, 2026 | 9.43 | 9.62 | 9.06 | 9.20 | 9.20 | -4.56% | 255,537 |
| Jun 22, 2026 | 9.30 | 9.80 | 9.21 | 9.64 | 9.64 | 3.66% | 326,871 |
| Jun 19, 2026 | 9.50 | 9.65 | 9.23 | 9.30 | 9.30 | -1.17% | 230,075 |
| Jun 18, 2026 | 9.19 | 9.53 | 9.12 | 9.41 | 9.41 | 3.18% | 390,060 |
| Jun 17, 2026 | 8.99 | 9.50 | 8.78 | 9.12 | 9.12 | 1.90% | 391,352 |
| Jun 16, 2026 | 8.12 | 8.98 | 8.10 | 8.95 | 8.95 | 10.22% | 401,600 |
| Jun 15, 2026 | 7.79 | 8.37 | 7.73 | 8.12 | 8.12 | 2.65% | 432,416 |
| Jun 12, 2026 | 8.10 | 8.31 | 7.78 | 7.91 | 7.91 | -2.22% | 375,190 |
| Jun 11, 2026 | 8.10 | 8.15 | 7.64 | 8.09 | 8.09 | -1.94% | 276,108 |
| Jun 10, 2026 | 8.44 | 8.63 | 8.25 | 8.25 | 8.25 | -1.32% | 353,988 |
| Jun 9, 2026 | 8.45 | 8.50 | 8.01 | 8.36 | 8.36 | -2.79% | 407,698 |
| Jun 5, 2026 | 8.82 | 8.84 | 8.20 | 8.60 | 8.60 | -3.37% | 356,771 |
| Jun 4, 2026 | 8.80 | 9.06 | 8.60 | 8.90 | 8.90 | 1.25% | 290,919 |
| Jun 3, 2026 | 9.40 | 9.48 | 8.78 | 8.79 | 8.79 | -6.09% | 473,253 |
| Jun 2, 2026 | 9.24 | 9.60 | 9.14 | 9.36 | 9.36 | 1.63% | 344,735 |
| Jun 1, 2026 | 9.10 | 9.34 | 8.97 | 9.21 | 9.21 | 1.21% | 444,695 |
| 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 |