SKS Technologies Group Limited (ASX:SKS)
Australia · Delayed Price · Currency is AUD 8.68
+0.23 (2.72%)
Aug 27, 2026, 4:10 PM AEST
SKS Technologies Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 8.70 | 8.90 | 8.45 | 8.68 | 8.68 | 2.72% | 487,249 |
| Aug 26, 2026 | 8.22 | 8.54 | 8.04 | 8.45 | 8.45 | 1.68% | 518,081 |
| Aug 25, 2026 | 8.21 | 8.40 | 7.88 | 8.31 | 8.31 | 1.84% | 287,259 |
| Aug 24, 2026 | 8.05 | 8.35 | 7.99 | 8.16 | 8.16 | -0.61% | 264,454 |
| Aug 21, 2026 | 8.43 | 8.51 | 8.09 | 8.21 | 8.21 | -2.15% | 283,131 |
| Aug 20, 2026 | 9.00 | 9.01 | 8.16 | 8.39 | 8.39 | -4.00% | 610,177 |
| Aug 19, 2026 | 8.99 | 9.45 | 8.45 | 8.74 | 8.74 | 1.98% | 696,801 |
| Aug 18, 2026 | 9.90 | 9.94 | 8.21 | 8.57 | 8.57 | -7.85% | 1,069,889 |
| Aug 17, 2026 | 9.50 | 9.50 | 9.12 | 9.30 | 9.30 | -2.11% | 282,062 |
| Aug 14, 2026 | 9.20 | 9.58 | 9.07 | 9.50 | 9.50 | 3.83% | 313,163 |
| Aug 13, 2026 | 9.04 | 9.59 | 8.81 | 9.15 | 9.15 | 1.67% | 451,255 |
| Aug 12, 2026 | 8.40 | 9.32 | 8.40 | 9.00 | 9.00 | 3.81% | 656,585 |
| Aug 11, 2026 | 8.60 | 8.88 | 8.29 | 8.67 | 8.67 | 2.73% | 361,971 |
| Aug 10, 2026 | 8.25 | 8.80 | 8.22 | 8.44 | 8.44 | 2.06% | 347,174 |
| 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 |