SKS Technologies Group Limited (ASX:SKS)
Australia
· Delayed Price · Currency is AUD 4.290
+0.230 (5.67%)
At close: Dec 5, 2025
SKS Technologies Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.10 | 4.30 | 4.10 | 4.29 | 4.29 | 5.67% | 190,717 |
| Dec 4, 2025 | 4.15 | 4.18 | 4.05 | 4.06 | 4.06 | -1.69% | 64,411 |
| Dec 3, 2025 | 4.25 | 4.25 | 4.11 | 4.13 | 4.13 | -1.20% | 115,965 |
| Dec 2, 2025 | 4.16 | 4.30 | 4.10 | 4.18 | 4.18 | -0.48% | 152,472 |
| Dec 1, 2025 | 4.19 | 4.30 | 4.13 | 4.20 | 4.20 | 1.20% | 314,463 |
| Nov 28, 2025 | 4.37 | 4.37 | 4.14 | 4.15 | 4.15 | -5.25% | 407,993 |
| Nov 27, 2025 | 4.13 | 4.39 | 4.12 | 4.38 | 4.38 | 5.54% | 297,199 |
| Nov 26, 2025 | 4.08 | 4.15 | 3.92 | 4.15 | 4.15 | 2.72% | 393,882 |
| Nov 25, 2025 | 3.90 | 4.10 | 3.87 | 4.04 | 4.04 | 6.32% | 241,454 |
| Nov 24, 2025 | 3.53 | 3.89 | 3.52 | 3.80 | 3.80 | 9.51% | 383,211 |
| Nov 21, 2025 | 3.47 | 3.61 | 3.44 | 3.47 | 3.47 | - | 466,087 |
| Nov 20, 2025 | 3.40 | 3.67 | 3.33 | 3.47 | 3.47 | 4.83% | 453,167 |
| Nov 19, 2025 | 3.45 | 3.58 | 3.30 | 3.31 | 3.31 | -2.36% | 618,132 |
| Nov 18, 2025 | 3.35 | 3.45 | 3.25 | 3.39 | 3.39 | 4.31% | 302,528 |
| Nov 17, 2025 | 3.32 | 3.35 | 3.23 | 3.25 | 3.25 | -0.91% | 247,644 |
| Nov 14, 2025 | 3.19 | 3.32 | 3.14 | 3.28 | 3.28 | -0.30% | 270,494 |
| Nov 13, 2025 | 3.26 | 3.33 | 3.13 | 3.29 | 3.29 | 1.54% | 545,177 |
| Nov 12, 2025 | 3.36 | 3.41 | 3.21 | 3.24 | 3.24 | -2.99% | 259,356 |
| Nov 11, 2025 | 3.40 | 3.45 | 3.30 | 3.34 | 3.34 | -2.05% | 421,162 |
| Nov 10, 2025 | 3.37 | 3.54 | 3.37 | 3.41 | 3.41 | -1.16% | 195,325 |
| Nov 7, 2025 | 3.32 | 3.55 | 3.30 | 3.45 | 3.45 | 3.29% | 463,103 |
| Nov 6, 2025 | 3.62 | 3.62 | 3.34 | 3.34 | 3.34 | -8.24% | 479,715 |
| Nov 5, 2025 | 3.60 | 3.64 | 3.54 | 3.64 | 3.64 | -0.27% | 350,406 |
| Nov 4, 2025 | 3.53 | 3.65 | 3.46 | 3.65 | 3.65 | 2.82% | 379,550 |
| Nov 3, 2025 | 3.81 | 3.82 | 3.52 | 3.55 | 3.55 | -6.58% | 468,326 |
| Oct 31, 2025 | 3.78 | 3.85 | 3.76 | 3.80 | 3.80 | 0.80% | 210,307 |
| Oct 30, 2025 | 3.73 | 3.85 | 3.70 | 3.77 | 3.77 | 0.80% | 299,083 |
| Oct 29, 2025 | 3.80 | 3.85 | 3.72 | 3.74 | 3.74 | -1.58% | 245,107 |
| Oct 28, 2025 | 4.01 | 4.01 | 3.72 | 3.80 | 3.80 | -6.40% | 406,244 |
| Oct 27, 2025 | 3.95 | 4.09 | 3.82 | 4.06 | 4.06 | 3.05% | 481,681 |
| Oct 24, 2025 | 4.09 | 4.12 | 3.93 | 3.94 | 3.94 | -3.67% | 163,374 |
| Oct 23, 2025 | 3.99 | 4.09 | 3.96 | 4.09 | 4.09 | 2.25% | 270,687 |
| Oct 22, 2025 | 3.99 | 4.09 | 3.94 | 4.00 | 4.00 | - | 408,118 |
| Oct 21, 2025 | 4.00 | 4.07 | 3.96 | 4.00 | 4.00 | 0.50% | 214,228 |
| Oct 20, 2025 | 3.92 | 4.02 | 3.86 | 3.98 | 3.98 | 1.53% | 388,688 |
| Oct 17, 2025 | 4.20 | 4.22 | 3.92 | 3.92 | 3.92 | -6.67% | 680,607 |
| Oct 16, 2025 | 4.14 | 4.27 | 4.14 | 4.20 | 4.20 | 1.69% | 398,901 |
| Oct 15, 2025 | 4.33 | 4.34 | 4.11 | 4.13 | 4.13 | -4.40% | 499,417 |
| Oct 14, 2025 | 4.25 | 4.32 | 4.25 | 4.32 | 4.32 | 2.61% | 251,031 |
| Oct 13, 2025 | 4.42 | 4.42 | 4.20 | 4.21 | 4.21 | -4.75% | 585,914 |
| Oct 10, 2025 | 4.32 | 4.48 | 4.32 | 4.42 | 4.42 | 2.55% | 670,726 |
| Oct 9, 2025 | 4.36 | 4.48 | 4.26 | 4.31 | 4.31 | -0.46% | 575,016 |
| Oct 8, 2025 | 4.37 | 4.41 | 4.28 | 4.33 | 4.33 | -0.46% | 434,617 |
| Oct 7, 2025 | 4.19 | 4.35 | 4.19 | 4.35 | 4.35 | 3.82% | 643,862 |
| Oct 6, 2025 | 4.14 | 4.21 | 4.08 | 4.19 | 4.19 | 1.45% | 913,888 |
| Oct 3, 2025 | 4.08 | 4.20 | 4.07 | 4.13 | 4.13 | 1.23% | 943,011 |
| Oct 2, 2025 | 4.10 | 4.10 | 4.01 | 4.08 | 4.08 | -0.49% | 381,192 |
| Oct 1, 2025 | 4.10 | 4.15 | 4.09 | 4.10 | 4.10 | 0.24% | 529,693 |
| Sep 30, 2025 | 4.09 | 4.15 | 4.02 | 4.09 | 4.09 | -0.49% | 514,481 |
| Sep 29, 2025 | 4.00 | 4.24 | 4.00 | 4.11 | 4.11 | 5.93% | 877,231 |
| Sep 26, 2025 | 3.85 | 3.98 | 3.84 | 3.88 | 3.88 | 3.74% | 1,034,903 |
| Sep 25, 2025 | 3.64 | 3.83 | 3.62 | 3.74 | 3.74 | 2.75% | 306,016 |
| Sep 24, 2025 | 3.69 | 3.69 | 3.55 | 3.64 | 3.64 | - | 290,689 |
| Sep 23, 2025 | 3.72 | 3.79 | 3.60 | 3.64 | 3.64 | -1.09% | 474,999 |
| Sep 22, 2025 | 3.48 | 3.69 | 3.46 | 3.68 | 3.68 | 6.67% | 544,062 |
| Sep 19, 2025 | 3.45 | 3.52 | 3.45 | 3.45 | 3.45 | 0.58% | 386,890 |
| Sep 18, 2025 | 3.44 | 3.48 | 3.34 | 3.43 | 3.43 | -0.58% | 142,786 |
| Sep 17, 2025 | 3.44 | 3.47 | 3.31 | 3.45 | 3.40 | 0.29% | 457,853 |
| Sep 16, 2025 | 3.30 | 3.45 | 3.25 | 3.44 | 3.39 | 5.20% | 941,056 |
| Sep 15, 2025 | 3.18 | 3.30 | 3.15 | 3.27 | 3.22 | 3.48% | 420,073 |
| Sep 12, 2025 | 3.12 | 3.20 | 3.06 | 3.16 | 3.11 | 2.27% | 216,612 |
| Sep 11, 2025 | 3.10 | 3.13 | 3.04 | 3.09 | 3.05 | - | 151,081 |
| Sep 10, 2025 | 2.95 | 3.15 | 2.95 | 3.09 | 3.05 | 5.10% | 674,836 |
| Sep 9, 2025 | 2.98 | 3.00 | 2.92 | 2.94 | 2.90 | -0.34% | 229,306 |
| Sep 8, 2025 | 2.94 | 3.00 | 2.90 | 2.95 | 2.91 | 0.68% | 373,475 |
| Sep 5, 2025 | 2.92 | 2.99 | 2.89 | 2.93 | 2.89 | - | 116,498 |
| Sep 4, 2025 | 2.90 | 2.93 | 2.84 | 2.93 | 2.89 | 1.74% | 180,991 |
| Sep 3, 2025 | 2.75 | 2.90 | 2.72 | 2.88 | 2.84 | 4.35% | 345,292 |
| Sep 2, 2025 | 2.84 | 2.89 | 2.75 | 2.76 | 2.72 | -2.82% | 182,070 |
| Sep 1, 2025 | 2.88 | 2.91 | 2.82 | 2.84 | 2.80 | -1.39% | 216,000 |
| Aug 29, 2025 | 2.93 | 2.95 | 2.86 | 2.88 | 2.84 | -2.37% | 204,846 |
| Aug 28, 2025 | 2.97 | 3.00 | 2.91 | 2.95 | 2.91 | -0.34% | 337,130 |
| Aug 27, 2025 | 2.87 | 3.01 | 2.77 | 2.96 | 2.92 | 2.78% | 4,643,485 |
| Aug 26, 2025 | 2.75 | 3.01 | 2.65 | 2.88 | 2.84 | 7.46% | 881,896 |
| Aug 25, 2025 | 2.77 | 2.80 | 2.67 | 2.68 | 2.64 | -2.55% | 425,614 |
| Aug 22, 2025 | 2.65 | 2.75 | 2.60 | 2.75 | 2.71 | 5.77% | 499,704 |
| Aug 21, 2025 | 2.59 | 2.66 | 2.54 | 2.60 | 2.56 | 0.39% | 139,634 |
| Aug 20, 2025 | 2.63 | 2.65 | 2.56 | 2.59 | 2.55 | -0.77% | 181,441 |
| Aug 19, 2025 | 2.59 | 2.66 | 2.57 | 2.61 | 2.57 | 1.16% | 250,863 |
| Aug 18, 2025 | 2.59 | 2.60 | 2.51 | 2.58 | 2.54 | -0.77% | 168,671 |
| Aug 15, 2025 | 2.66 | 2.68 | 2.56 | 2.60 | 2.56 | - | 133,788 |
| Aug 14, 2025 | 2.72 | 2.74 | 2.59 | 2.60 | 2.56 | -2.99% | 322,197 |
| Aug 13, 2025 | 2.69 | 2.75 | 2.64 | 2.68 | 2.64 | 1.52% | 542,497 |
| Aug 12, 2025 | 2.50 | 2.64 | 2.50 | 2.64 | 2.60 | 5.60% | 290,553 |
| Aug 11, 2025 | 2.52 | 2.56 | 2.45 | 2.50 | 2.46 | - | 256,647 |
| Aug 8, 2025 | 2.52 | 2.52 | 2.43 | 2.50 | 2.46 | - | 334,673 |
| Aug 7, 2025 | 2.32 | 2.53 | 2.31 | 2.50 | 2.46 | 7.76% | 589,124 |
| Aug 6, 2025 | 2.30 | 2.35 | 2.27 | 2.32 | 2.29 | 1.31% | 308,390 |
| Aug 5, 2025 | 2.24 | 2.30 | 2.18 | 2.29 | 2.26 | 2.23% | 142,769 |
| Aug 4, 2025 | 2.30 | 2.30 | 2.17 | 2.24 | 2.21 | -1.75% | 182,353 |
| Aug 1, 2025 | 2.35 | 2.41 | 2.25 | 2.28 | 2.25 | 2.70% | 724,684 |
| Jul 31, 2025 | 2.20 | 2.22 | 2.12 | 2.22 | 2.19 | -0.45% | 126,598 |
| Jul 30, 2025 | 2.25 | 2.27 | 2.18 | 2.23 | 2.20 | -0.89% | 92,183 |
| Jul 29, 2025 | 2.23 | 2.31 | 2.19 | 2.25 | 2.22 | - | 599,977 |
| Jul 28, 2025 | 2.26 | 2.27 | 2.19 | 2.25 | 2.22 | -0.44% | 234,878 |
| Jul 25, 2025 | 2.26 | 2.27 | 2.21 | 2.26 | 2.23 | - | 548,111 |
| Jul 24, 2025 | 2.23 | 2.30 | 2.22 | 2.26 | 2.23 | 0.44% | 118,943 |
| Jul 23, 2025 | 2.36 | 2.39 | 2.21 | 2.25 | 2.22 | -3.85% | 241,936 |
| Jul 22, 2025 | 2.26 | 2.34 | 2.24 | 2.34 | 2.31 | 3.08% | 282,975 |
| Jul 21, 2025 | 2.26 | 2.29 | 2.21 | 2.27 | 2.24 | 1.79% | 182,190 |