SKS Technologies Group Limited (ASX:SKS)
Australia · Delayed Price · Currency is AUD 8.27
-0.33 (-3.84%)
Aug 7, 2026, 4:10 PM AEST
SKS Technologies Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 8.60 | 8.69 | 8.22 | 8.27 | 8.27 | -3.84% | 415,810 |
| Aug 6, 2026 | 8.93 | 8.95 | 8.50 | 8.60 | 8.60 | -3.70% | 339,989 |
| Aug 5, 2026 | 8.76 | 9.02 | 8.50 | 8.93 | 8.93 | 3.36% | 451,745 |
| Aug 4, 2026 | 8.04 | 8.71 | 8.03 | 8.64 | 8.64 | 8.14% | 762,161 |
| Aug 3, 2026 | 7.83 | 8.31 | 7.73 | 7.99 | 7.99 | 9.45% | 751,092 |
| Jul 31, 2026 | 7.25 | 7.56 | 7.25 | 7.30 | 7.30 | 5.34% | 598,757 |
| Jul 30, 2026 | 6.65 | 7.12 | 6.41 | 6.93 | 6.93 | 1.91% | 729,161 |
| Jul 29, 2026 | 7.07 | 7.24 | 6.48 | 6.80 | 6.80 | -6.59% | 1,042,712 |
| Jul 28, 2026 | 7.70 | 7.84 | 7.14 | 7.28 | 7.28 | -6.91% | 704,421 |
| Jul 27, 2026 | 8.43 | 8.55 | 7.70 | 7.82 | 7.82 | -5.67% | 535,048 |
| Jul 24, 2026 | 8.40 | 8.55 | 8.03 | 8.29 | 8.29 | -1.31% | 225,321 |
| Jul 23, 2026 | 8.70 | 8.93 | 8.40 | 8.40 | 8.40 | -2.55% | 282,859 |
| Jul 22, 2026 | 8.54 | 8.90 | 8.54 | 8.62 | 8.62 | 4.11% | 275,377 |
| Jul 21, 2026 | 7.73 | 8.29 | 7.63 | 8.28 | 8.28 | 5.48% | 552,489 |
| Jul 20, 2026 | 8.35 | 8.38 | 7.80 | 7.85 | 7.85 | -6.10% | 637,202 |
| Jul 17, 2026 | 9.19 | 9.19 | 8.36 | 8.36 | 8.36 | -10.78% | 708,598 |
| Jul 16, 2026 | 9.18 | 9.50 | 8.95 | 9.37 | 9.37 | 4.34% | 381,367 |
| Jul 15, 2026 | 8.60 | 9.17 | 8.60 | 8.98 | 8.98 | 5.03% | 419,918 |
| Jul 14, 2026 | 8.70 | 8.90 | 8.28 | 8.55 | 8.55 | - | 355,581 |
| Jul 13, 2026 | 8.36 | 8.72 | 8.23 | 8.55 | 8.55 | 2.52% | 468,548 |
| Jul 10, 2026 | 8.14 | 8.45 | 8.14 | 8.34 | 8.34 | 2.46% | 237,138 |
| Jul 9, 2026 | 8.20 | 8.41 | 8.10 | 8.14 | 8.14 | -1.81% | 195,481 |
| Jul 8, 2026 | 8.34 | 8.58 | 8.21 | 8.29 | 8.29 | -1.89% | 227,746 |
| Jul 7, 2026 | 8.40 | 8.72 | 8.33 | 8.45 | 8.45 | -0.47% | 254,923 |
| Jul 6, 2026 | 8.50 | 8.69 | 8.35 | 8.49 | 8.49 | -0.24% | 341,318 |
| Jul 3, 2026 | 8.50 | 8.58 | 8.28 | 8.51 | 8.51 | -2.63% | 465,925 |
| Jul 2, 2026 | 9.09 | 9.09 | 8.31 | 8.74 | 8.74 | -3.96% | 354,189 |
| Jul 1, 2026 | 9.00 | 9.34 | 8.82 | 9.10 | 9.10 | 0.33% | 295,877 |
| Jun 30, 2026 | 9.25 | 9.62 | 9.00 | 9.07 | 9.07 | -1.52% | 242,965 |
| Jun 29, 2026 | 9.41 | 9.50 | 9.06 | 9.21 | 9.21 | -0.65% | 165,866 |
| Jun 26, 2026 | 9.10 | 9.43 | 9.00 | 9.27 | 9.27 | 0.87% | 278,435 |
| Jun 25, 2026 | 9.30 | 9.43 | 9.00 | 9.19 | 9.19 | -2.23% | 217,272 |
| Jun 24, 2026 | 9.15 | 9.43 | 9.00 | 9.40 | 9.40 | 2.17% | 189,698 |
| 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 |