SKS Technologies Group Limited (ASX:SKS)
Australia
· Delayed Price · Currency is AUD 4.200
-0.190 (-4.33%)
At close: Mar 9, 2026
SKS Technologies Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 13, 2026 | 4.15 | 4.23 | 4.04 | 4.08 | 4.04 | -3.77% | 104,653 |
| Feb 12, 2026 | 4.28 | 4.30 | 4.19 | 4.24 | 4.20 | -0.93% | 109,087 |
| Feb 11, 2026 | 4.10 | 4.33 | 4.10 | 4.28 | 4.24 | 2.15% | 291,532 |
| Feb 10, 2026 | 4.20 | 4.20 | 4.01 | 4.19 | 4.15 | 1.21% | 320,562 |
| Feb 9, 2026 | 3.97 | 4.18 | 3.93 | 4.14 | 4.10 | 5.61% | 511,909 |
| Feb 6, 2026 | 3.87 | 3.99 | 3.70 | 3.92 | 3.89 | 2.35% | 322,554 |
| Feb 5, 2026 | 3.94 | 4.01 | 3.74 | 3.83 | 3.80 | 8.50% | 766,323 |
| Feb 4, 2026 | 3.58 | 3.63 | 3.52 | 3.53 | 3.50 | -2.22% | 123,928 |
| Feb 3, 2026 | 3.39 | 3.66 | 3.38 | 3.61 | 3.58 | 6.80% | 260,064 |
| Feb 2, 2026 | 3.53 | 3.53 | 3.35 | 3.38 | 3.35 | -4.25% | 176,424 |
| Jan 30, 2026 | 3.43 | 3.53 | 3.31 | 3.53 | 3.50 | 3.22% | 340,696 |
| Jan 29, 2026 | 3.48 | 3.55 | 3.40 | 3.42 | 3.39 | -3.39% | 317,933 |
| Jan 28, 2026 | 3.61 | 3.63 | 3.48 | 3.54 | 3.51 | -2.21% | 322,909 |
| Jan 27, 2026 | 3.74 | 3.78 | 3.50 | 3.62 | 3.59 | -4.23% | 452,293 |
| Jan 23, 2026 | 3.87 | 3.95 | 3.78 | 3.78 | 3.75 | -2.58% | 125,111 |
| Jan 22, 2026 | 3.81 | 3.91 | 3.75 | 3.88 | 3.85 | 0.26% | 119,654 |
| Jan 21, 2026 | 3.80 | 3.87 | 3.71 | 3.87 | 3.84 | 0.26% | 108,805 |
| Jan 20, 2026 | 3.82 | 3.92 | 3.73 | 3.86 | 3.83 | 1.05% | 255,352 |
| Jan 19, 2026 | 4.15 | 4.15 | 3.82 | 3.82 | 3.79 | -6.83% | 167,041 |
| Jan 16, 2026 | 3.98 | 4.24 | 3.98 | 4.10 | 4.06 | 3.54% | 312,856 |
| Jan 15, 2026 | 3.99 | 4.05 | 3.89 | 3.96 | 3.93 | 1.28% | 143,838 |
| Jan 14, 2026 | 3.71 | 3.97 | 3.71 | 3.91 | 3.88 | 5.11% | 151,092 |
| Jan 13, 2026 | 3.97 | 3.97 | 3.71 | 3.72 | 3.69 | -5.10% | 541,762 |
| Jan 12, 2026 | 3.95 | 3.99 | 3.84 | 3.92 | 3.89 | 1.55% | 188,003 |
| Jan 9, 2026 | 3.78 | 3.92 | 3.78 | 3.86 | 3.83 | 3.21% | 132,576 |
| Jan 8, 2026 | 3.65 | 3.77 | 3.65 | 3.74 | 3.71 | 0.27% | 106,434 |
| Jan 7, 2026 | 3.72 | 3.80 | 3.64 | 3.73 | 3.70 | 0.27% | 287,143 |
| Jan 6, 2026 | 3.82 | 3.90 | 3.71 | 3.72 | 3.69 | -3.12% | 248,673 |
| Jan 5, 2026 | 4.00 | 4.00 | 3.81 | 3.84 | 3.81 | -2.78% | 171,754 |
| Jan 2, 2026 | 4.01 | 4.06 | 3.93 | 3.95 | 3.92 | -1.99% | 84,215 |
| Dec 31, 2025 | 4.03 | 4.10 | 4.03 | 4.03 | 3.99 | - | 97,180 |
| Dec 30, 2025 | 4.03 | 4.11 | 3.99 | 4.03 | 3.99 | 1.26% | 160,713 |
| Dec 29, 2025 | 4.05 | 4.05 | 3.93 | 3.98 | 3.95 | 1.27% | 152,462 |
| Dec 24, 2025 | 4.04 | 4.04 | 3.89 | 3.93 | 3.90 | -2.24% | 111,898 |
| Dec 23, 2025 | 4.05 | 4.05 | 3.87 | 4.02 | 3.98 | 0.75% | 163,738 |
| Dec 22, 2025 | 4.11 | 4.18 | 3.75 | 3.99 | 3.96 | -2.68% | 292,290 |
| Dec 19, 2025 | 4.09 | 4.22 | 4.01 | 4.10 | 4.06 | 2.50% | 174,659 |
| Dec 18, 2025 | 4.14 | 4.19 | 3.99 | 4.00 | 3.97 | -2.68% | 151,080 |
| Dec 17, 2025 | 4.14 | 4.22 | 4.04 | 4.11 | 4.07 | -0.72% | 214,116 |
| Dec 16, 2025 | 4.10 | 4.15 | 4.02 | 4.14 | 4.10 | 0.98% | 117,741 |
| Dec 15, 2025 | 4.10 | 4.12 | 4.04 | 4.10 | 4.06 | - | 49,943 |
| Dec 12, 2025 | 4.06 | 4.17 | 4.02 | 4.10 | 4.06 | 1.99% | 104,115 |
| Dec 11, 2025 | 4.00 | 4.08 | 3.95 | 4.02 | 3.98 | 0.50% | 109,563 |
| Dec 10, 2025 | 4.07 | 4.20 | 3.87 | 4.00 | 3.97 | -3.85% | 269,098 |
| Dec 9, 2025 | 4.20 | 4.26 | 4.07 | 4.16 | 4.12 | -1.65% | 147,472 |
| Dec 8, 2025 | 4.29 | 4.33 | 4.20 | 4.23 | 4.19 | -1.40% | 239,259 |
| Dec 5, 2025 | 4.10 | 4.30 | 4.10 | 4.29 | 4.25 | 5.67% | 190,717 |
| Dec 4, 2025 | 4.15 | 4.18 | 4.05 | 4.06 | 4.02 | -1.69% | 64,411 |
| Dec 3, 2025 | 4.25 | 4.25 | 4.11 | 4.13 | 4.09 | -1.20% | 115,965 |
| Dec 2, 2025 | 4.16 | 4.30 | 4.10 | 4.18 | 4.14 | -0.48% | 152,472 |
| Dec 1, 2025 | 4.19 | 4.30 | 4.13 | 4.20 | 4.16 | 1.20% | 314,463 |
| Nov 28, 2025 | 4.37 | 4.37 | 4.14 | 4.15 | 4.11 | -5.25% | 407,993 |
| Nov 27, 2025 | 4.13 | 4.39 | 4.12 | 4.38 | 4.34 | 5.54% | 297,199 |
| Nov 26, 2025 | 4.08 | 4.15 | 3.92 | 4.15 | 4.11 | 2.72% | 393,882 |
| Nov 25, 2025 | 3.90 | 4.10 | 3.87 | 4.04 | 4.00 | 6.32% | 241,454 |
| Nov 24, 2025 | 3.53 | 3.89 | 3.52 | 3.80 | 3.77 | 9.51% | 383,211 |
| Nov 21, 2025 | 3.47 | 3.61 | 3.44 | 3.47 | 3.44 | - | 466,087 |
| Nov 20, 2025 | 3.40 | 3.67 | 3.33 | 3.47 | 3.44 | 4.83% | 453,167 |
| Nov 19, 2025 | 3.45 | 3.58 | 3.30 | 3.31 | 3.28 | -2.36% | 618,132 |
| Nov 18, 2025 | 3.35 | 3.45 | 3.25 | 3.39 | 3.36 | 4.31% | 302,528 |
| Nov 17, 2025 | 3.32 | 3.35 | 3.23 | 3.25 | 3.22 | -0.91% | 247,644 |
| Nov 14, 2025 | 3.19 | 3.32 | 3.14 | 3.28 | 3.25 | -0.30% | 270,494 |
| Nov 13, 2025 | 3.26 | 3.33 | 3.13 | 3.29 | 3.26 | 1.54% | 545,177 |
| Nov 12, 2025 | 3.36 | 3.41 | 3.21 | 3.24 | 3.21 | -2.99% | 259,356 |
| Nov 11, 2025 | 3.40 | 3.45 | 3.30 | 3.34 | 3.31 | -2.05% | 421,162 |
| Nov 10, 2025 | 3.37 | 3.54 | 3.37 | 3.41 | 3.38 | -1.16% | 195,325 |
| Nov 7, 2025 | 3.32 | 3.55 | 3.30 | 3.45 | 3.42 | 3.29% | 463,103 |
| Nov 6, 2025 | 3.62 | 3.62 | 3.34 | 3.34 | 3.31 | -8.24% | 479,715 |
| Nov 5, 2025 | 3.60 | 3.64 | 3.54 | 3.64 | 3.61 | -0.27% | 350,406 |
| Nov 4, 2025 | 3.53 | 3.65 | 3.46 | 3.65 | 3.62 | 2.82% | 379,550 |
| Nov 3, 2025 | 3.81 | 3.82 | 3.52 | 3.55 | 3.52 | -6.58% | 468,326 |
| Oct 31, 2025 | 3.78 | 3.85 | 3.76 | 3.80 | 3.77 | 0.80% | 210,307 |
| Oct 30, 2025 | 3.73 | 3.85 | 3.70 | 3.77 | 3.74 | 0.80% | 299,083 |
| Oct 29, 2025 | 3.80 | 3.85 | 3.72 | 3.74 | 3.71 | -1.58% | 245,107 |
| Oct 28, 2025 | 4.01 | 4.01 | 3.72 | 3.80 | 3.77 | -6.40% | 406,244 |
| Oct 27, 2025 | 3.95 | 4.09 | 3.82 | 4.06 | 4.02 | 3.05% | 481,681 |
| Oct 24, 2025 | 4.09 | 4.12 | 3.93 | 3.94 | 3.91 | -3.67% | 163,374 |
| Oct 23, 2025 | 3.99 | 4.09 | 3.96 | 4.09 | 4.05 | 2.25% | 270,687 |
| Oct 22, 2025 | 3.99 | 4.09 | 3.94 | 4.00 | 3.97 | - | 408,118 |
| Oct 21, 2025 | 4.00 | 4.07 | 3.96 | 4.00 | 3.97 | 0.50% | 214,228 |
| Oct 20, 2025 | 3.92 | 4.02 | 3.86 | 3.98 | 3.95 | 1.53% | 388,688 |
| Oct 17, 2025 | 4.20 | 4.22 | 3.92 | 3.92 | 3.89 | -6.67% | 680,607 |
| Oct 16, 2025 | 4.14 | 4.27 | 4.14 | 4.20 | 4.16 | 1.69% | 398,901 |
| Oct 15, 2025 | 4.33 | 4.34 | 4.11 | 4.13 | 4.09 | -4.40% | 499,417 |
| Oct 14, 2025 | 4.25 | 4.32 | 4.25 | 4.32 | 4.28 | 2.61% | 251,031 |