Storage King Group SKG
ASX · Australia · Finance
AUD 1.09-0.03 (-2.25%)
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | AUD 1.09 | -2.25% | AUD 1.11 | AUD 1.11 | AUD 1.08 | 1.45M |
| 2026-09-30 | AUD 1.11 | +3.74% | AUD 1.07 | AUD 1.12 | AUD 1.07 | 7.59M |
| 2026-09-29 | AUD 1.07 | 0.00% | AUD 1.08 | AUD 1.08 | AUD 1.06 | 1.52M |
| 2026-09-28 | AUD 1.07 | 0.00% | AUD 1.07 | AUD 1.08 | AUD 1.05 | 3.60M |
| 2026-09-25 | AUD 1.07 | 0.00% | AUD 1.07 | AUD 1.07 | AUD 1.05 | 2.20M |
| 2026-09-24 | AUD 1.07 | -1.38% | AUD 1.07 | AUD 1.08 | AUD 1.05 | 2.79M |
| 2026-09-23 | AUD 1.09 | +0.46% | AUD 1.08 | AUD 1.10 | AUD 1.08 | 1.88M |
| 2026-09-22 | AUD 1.08 | -0.46% | AUD 1.08 | AUD 1.09 | AUD 1.07 | 2.97M |
| 2026-09-21 | AUD 1.09 | +2.84% | AUD 1.07 | AUD 1.10 | AUD 1.06 | 4.20M |
| 2026-09-18 | AUD 1.05 | -1.86% | AUD 1.07 | AUD 1.08 | AUD 1.04 | 132.09M |
| 2026-09-17 | AUD 1.08 | -0.46% | AUD 1.08 | AUD 1.08 | AUD 1.06 | 1.75M |
| 2026-09-16 | AUD 1.08 | -0.46% | AUD 1.09 | AUD 1.09 | AUD 1.08 | 1.10M |
| 2026-09-15 | AUD 1.09 | 0.00% | AUD 1.09 | AUD 1.09 | AUD 1.07 | 739.05K |
| 2026-09-14 | AUD 1.09 | -0.46% | AUD 1.08 | AUD 1.10 | AUD 1.08 | 1.67M |
| 2026-09-11 | AUD 1.09 | -2.24% | AUD 1.09 | AUD 1.11 | AUD 1.09 | 1.56M |
| 2026-09-10 | AUD 1.12 | +0.90% | AUD 1.09 | AUD 1.12 | AUD 1.09 | 1.18M |
| 2026-09-09 | AUD 1.11 | -1.78% | AUD 1.11 | AUD 1.13 | AUD 1.10 | 659.09K |
| 2026-09-08 | AUD 1.13 | -1.32% | AUD 1.13 | AUD 1.13 | AUD 1.11 | 1.30M |
| 2026-09-07 | AUD 1.14 | +2.70% | AUD 1.13 | AUD 1.15 | AUD 1.13 | 837.57K |
| 2026-09-04 | AUD 1.11 | 0.00% | AUD 1.12 | AUD 1.13 | AUD 1.11 | 829.34K |
| 2026-09-03 | AUD 1.11 | -2.20% | AUD 1.13 | AUD 1.13 | AUD 1.11 | 720.99K |
| 2026-09-02 | AUD 1.13 | 0.00% | AUD 1.14 | AUD 1.15 | AUD 1.13 | 1.37M |
| 2026-09-01 | AUD 1.13 | -0.87% | AUD 1.13 | AUD 1.15 | AUD 1.13 | 1.06M |
| 2026-08-31 | AUD 1.14 | 0.00% | AUD 1.14 | AUD 1.16 | AUD 1.14 | 2.86M |
| 2026-08-28 | AUD 1.14 | +0.88% | AUD 1.13 | AUD 1.15 | AUD 1.12 | 1.70M |
| 2026-08-27 | AUD 1.13 | -1.30% | AUD 1.16 | AUD 1.16 | AUD 1.13 | 1.34M |
| 2026-08-26 | AUD 1.15 | 0.00% | AUD 1.16 | AUD 1.17 | AUD 1.15 | 1.69M |
| 2026-08-25 | AUD 1.15 | +2.22% | AUD 1.13 | AUD 1.16 | AUD 1.13 | 1.41M |
| 2026-08-24 | AUD 1.13 | -0.44% | AUD 1.13 | AUD 1.14 | AUD 1.12 | 1.83M |
| 2026-08-21 | AUD 1.13 | -1.31% | AUD 1.15 | AUD 1.15 | AUD 1.12 | 1.26M |
| 2026-08-20 | AUD 1.14 | 0.00% | AUD 1.14 | AUD 1.15 | AUD 1.13 | 1.81M |
| 2026-08-19 | AUD 1.14 | -0.43% | AUD 1.16 | AUD 1.16 | AUD 1.13 | 4.47M |
| 2026-08-18 | AUD 1.15 | -1.29% | AUD 1.18 | AUD 1.18 | AUD 1.13 | 4.99M |
| 2026-08-17 | AUD 1.16 | +0.43% | AUD 1.16 | AUD 1.18 | AUD 1.12 | 3.23M |
| 2026-08-14 | AUD 1.16 | -8.30% | AUD 1.20 | AUD 1.21 | AUD 1.12 | 9.45M |
| 2026-08-13 | AUD 1.26 | -0.39% | AUD 1.27 | AUD 1.27 | AUD 1.25 | 774.77K |
| 2026-08-12 | AUD 1.27 | -1.93% | AUD 1.30 | AUD 1.30 | AUD 1.27 | 1.00M |
| 2026-08-11 | AUD 1.29 | +2.37% | AUD 1.27 | AUD 1.30 | AUD 1.26 | 563.61K |
| 2026-08-10 | AUD 1.26 | -1.94% | AUD 1.29 | AUD 1.29 | AUD 1.26 | 3.49M |
| 2026-08-07 | AUD 1.29 | 0.00% | AUD 1.29 | AUD 1.29 | AUD 1.28 | 459.32K |
| 2026-08-06 | AUD 1.29 | 0.00% | AUD 1.29 | AUD 1.30 | AUD 1.28 | 864.71K |
| 2026-08-05 | AUD 1.29 | 0.00% | AUD 1.29 | AUD 1.30 | AUD 1.27 | 2.13M |
| 2026-08-04 | AUD 1.29 | -0.39% | AUD 1.30 | AUD 1.30 | AUD 1.28 | 1.32M |
| 2026-08-03 | AUD 1.29 | +0.39% | AUD 1.30 | AUD 1.30 | AUD 1.28 | 394.66K |
| 2026-07-31 | AUD 1.29 | -0.39% | AUD 1.30 | AUD 1.30 | AUD 1.27 | 1.56M |
| 2026-07-30 | AUD 1.29 | -1.89% | AUD 1.30 | AUD 1.31 | AUD 1.28 | 385.28K |
| 2026-07-29 | AUD 1.32 | 0.00% | AUD 1.35 | AUD 1.35 | AUD 1.31 | 525.59K |
| 2026-07-28 | AUD 1.32 | +1.15% | AUD 1.30 | AUD 1.33 | AUD 1.30 | 580.73K |
| 2026-07-27 | AUD 1.30 | +1.95% | AUD 1.30 | AUD 1.31 | AUD 1.29 | 594.13K |
| 2026-07-24 | AUD 1.28 | -1.16% | AUD 1.30 | AUD 1.30 | AUD 1.27 | 542.53K |
| 2026-07-23 | AUD 1.29 | +1.17% | AUD 1.29 | AUD 1.30 | AUD 1.28 | 257.54K |
| 2026-07-22 | AUD 1.28 | -2.29% | AUD 1.31 | AUD 1.31 | AUD 1.27 | 624.17K |
| 2026-07-21 | AUD 1.31 | 0.00% | AUD 1.32 | AUD 1.32 | AUD 1.28 | 584.33K |
| 2026-07-20 | AUD 1.31 | -0.38% | AUD 1.32 | AUD 1.32 | AUD 1.30 | 323.11K |
| 2026-07-17 | AUD 1.32 | +1.54% | AUD 1.30 | AUD 1.33 | AUD 1.30 | 418.73K |
| 2026-07-16 | AUD 1.29 | +2.37% | AUD 1.27 | AUD 1.30 | AUD 1.27 | 3.33M |
| 2026-07-15 | AUD 1.26 | -1.17% | AUD 1.28 | AUD 1.28 | AUD 1.25 | 1.96M |
| 2026-07-14 | AUD 1.28 | -0.39% | AUD 1.28 | AUD 1.29 | AUD 1.27 | 665.65K |
| 2026-07-13 | AUD 1.28 | +0.39% | AUD 1.29 | AUD 1.29 | AUD 1.28 | 930.85K |
| 2026-07-10 | AUD 1.28 | -1.16% | AUD 1.28 | AUD 1.30 | AUD 1.27 | 1.37M |
| 2026-07-09 | AUD 1.29 | +1.17% | AUD 1.28 | AUD 1.30 | AUD 1.27 | 1.31M |
| 2026-07-08 | AUD 1.28 | -0.39% | AUD 1.29 | AUD 1.30 | AUD 1.27 | 1.25M |
| 2026-07-07 | AUD 1.28 | -1.91% | AUD 1.30 | AUD 1.31 | AUD 1.26 | 1.83M |
| 2026-07-06 | AUD 1.31 | -1.13% | AUD 1.32 | AUD 1.33 | AUD 1.31 | 413.64K |
| 2026-07-03 | AUD 1.33 | -0.38% | AUD 1.35 | AUD 1.35 | AUD 1.32 | 732.02K |
| 2026-07-02 | AUD 1.33 | -1.12% | AUD 1.36 | AUD 1.36 | AUD 1.33 | 514.00K |
| 2026-07-01 | AUD 1.35 | 0.00% | AUD 1.34 | AUD 1.37 | AUD 1.31 | 525.57K |
| 2026-06-30 | AUD 1.35 | -2.18% | AUD 1.36 | AUD 1.36 | AUD 1.29 | 1.17M |
| 2026-06-29 | AUD 1.38 | +0.36% | AUD 1.37 | AUD 1.39 | AUD 1.37 | 772.22K |
| 2026-06-26 | AUD 1.37 | -0.36% | AUD 1.38 | AUD 1.38 | AUD 1.35 | 737.04K |
| 2026-06-25 | AUD 1.38 | +0.36% | AUD 1.38 | AUD 1.38 | AUD 1.36 | 316.79K |
| 2026-06-24 | AUD 1.37 | +1.11% | AUD 1.34 | AUD 1.37 | AUD 1.34 | 992.17K |
| 2026-06-23 | AUD 1.36 | -0.37% | AUD 1.36 | AUD 1.37 | AUD 1.34 | 2.35M |
| 2026-06-22 | AUD 1.36 | -1.09% | AUD 1.37 | AUD 1.38 | AUD 1.36 | 817.40K |
| 2026-06-19 | AUD 1.38 | -0.36% | AUD 1.38 | AUD 1.39 | AUD 1.37 | 2.74M |
| 2026-06-18 | AUD 1.38 | -0.36% | AUD 1.36 | AUD 1.39 | AUD 1.36 | 731.79K |
| 2026-06-17 | AUD 1.38 | 0.00% | AUD 1.38 | AUD 1.40 | AUD 1.37 | 569.82K |
| 2026-06-16 | AUD 1.38 | -1.77% | AUD 1.40 | AUD 1.40 | AUD 1.37 | 1.07M |
| 2026-06-15 | AUD 1.41 | +2.17% | AUD 1.40 | AUD 1.42 | AUD 1.35 | 1.25M |
| 2026-06-12 | AUD 1.38 | -1.78% | AUD 1.40 | AUD 1.40 | AUD 1.37 | 1.88M |
| 2026-06-11 | AUD 1.40 | -0.35% | AUD 1.40 | AUD 1.42 | AUD 1.39 | 1.76M |
| 2026-06-10 | AUD 1.41 | 0.00% | AUD 1.41 | AUD 1.42 | AUD 1.39 | 1.70M |
| 2026-06-09 | AUD 1.41 | +2.55% | AUD 1.35 | AUD 1.41 | AUD 1.35 | 698.50K |
| 2026-06-05 | AUD 1.38 | +0.36% | AUD 1.37 | AUD 1.41 | AUD 1.37 | 584.47K |
| 2026-06-04 | AUD 1.37 | +1.48% | AUD 1.35 | AUD 1.38 | AUD 1.33 | 1.86M |
| 2026-06-03 | AUD 1.35 | -2.88% | AUD 1.39 | AUD 1.40 | AUD 1.35 | 1.55M |
| 2026-06-02 | AUD 1.39 | -0.71% | AUD 1.40 | AUD 1.41 | AUD 1.37 | 730.96K |
| 2026-06-01 | AUD 1.40 | -2.10% | AUD 1.41 | AUD 1.41 | AUD 1.39 | 523.43K |
| 2026-05-29 | AUD 1.43 | +2.88% | AUD 1.39 | AUD 1.43 | AUD 1.38 | 1.94M |
| 2026-05-28 | AUD 1.39 | -1.07% | AUD 1.40 | AUD 1.40 | AUD 1.38 | 628.75K |