SKS Technologies Group Limited SKS
ASX · Australia · Electronic Technology
AUD 10.88+0.27 (+2.54%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | AUD 10.88 | +2.54% | AUD 10.58 | AUD 10.97 | AUD 10.50 | 480.57K |
| 2026-10-01 | AUD 10.61 | -0.93% | AUD 10.69 | AUD 10.99 | AUD 10.37 | 797.27K |
| 2026-09-30 | AUD 10.71 | +10.98% | AUD 9.65 | AUD 10.76 | AUD 9.65 | 1.00M |
| 2026-09-29 | AUD 9.65 | -6.85% | AUD 10.29 | AUD 10.53 | AUD 9.59 | 703.82K |
| 2026-09-28 | AUD 10.36 | +1.97% | AUD 10.18 | AUD 10.46 | AUD 10.13 | 246.45K |
| 2026-09-25 | AUD 10.16 | -1.07% | AUD 10.30 | AUD 10.41 | AUD 10.02 | 366.35K |
| 2026-09-24 | AUD 10.27 | +0.29% | AUD 10.13 | AUD 10.49 | AUD 9.93 | 986.41K |
| 2026-09-23 | AUD 10.24 | +5.57% | AUD 9.78 | AUD 10.33 | AUD 9.55 | 628.99K |
| 2026-09-22 | AUD 9.70 | +6.48% | AUD 9.18 | AUD 9.75 | AUD 9.11 | 1.17M |
| 2026-09-21 | AUD 9.11 | -0.87% | AUD 8.77 | AUD 9.16 | AUD 8.64 | 748.10K |
| 2026-09-18 | AUD 9.19 | +15.02% | AUD 8.07 | AUD 9.19 | AUD 8.00 | 5.61M |
| 2026-09-17 | AUD 7.99 | +5.69% | AUD 7.52 | AUD 8.10 | AUD 7.45 | 505.54K |
| 2026-09-16 | AUD 7.56 | -1.95% | AUD 7.74 | AUD 7.86 | AUD 7.48 | 617.87K |
| 2026-09-15 | AUD 7.71 | -0.64% | AUD 7.49 | AUD 7.90 | AUD 7.40 | 469.96K |
| 2026-09-14 | AUD 7.76 | -0.64% | AUD 7.76 | AUD 7.91 | AUD 7.66 | 313.38K |
| 2026-09-11 | AUD 7.81 | -2.01% | AUD 7.97 | AUD 7.98 | AUD 7.66 | 333.93K |
| 2026-09-10 | AUD 7.97 | -0.87% | AUD 7.98 | AUD 8.13 | AUD 7.83 | 252.50K |
| 2026-09-09 | AUD 8.04 | +2.29% | AUD 7.87 | AUD 8.16 | AUD 7.86 | 162.78K |
| 2026-09-08 | AUD 7.86 | -2.24% | AUD 8.14 | AUD 8.36 | AUD 7.84 | 347.90K |
| 2026-09-07 | AUD 8.04 | +3.61% | AUD 7.82 | AUD 8.14 | AUD 7.74 | 222.31K |
| 2026-09-04 | AUD 7.76 | +0.91% | AUD 7.85 | AUD 7.89 | AUD 7.53 | 395.21K |
| 2026-09-03 | AUD 7.69 | +0.52% | AUD 7.71 | AUD 7.75 | AUD 7.50 | 219.38K |
| 2026-09-02 | AUD 7.65 | -1.03% | AUD 7.64 | AUD 7.94 | AUD 7.52 | 155.65K |
| 2026-09-01 | AUD 7.73 | -5.73% | AUD 8.12 | AUD 8.13 | AUD 7.70 | 341.67K |
| 2026-08-31 | AUD 8.20 | -3.76% | AUD 8.45 | AUD 8.45 | AUD 8.12 | 217.10K |
| 2026-08-28 | AUD 8.52 | -1.84% | AUD 8.68 | AUD 8.76 | AUD 8.43 | 255.86K |
| 2026-08-27 | AUD 8.68 | +2.72% | AUD 8.70 | AUD 8.90 | AUD 8.45 | 487.25K |
| 2026-08-26 | AUD 8.45 | +1.68% | AUD 8.22 | AUD 8.54 | AUD 8.04 | 518.08K |
| 2026-08-25 | AUD 8.31 | +1.84% | AUD 8.21 | AUD 8.40 | AUD 7.88 | 287.26K |
| 2026-08-24 | AUD 8.16 | -0.61% | AUD 8.05 | AUD 8.35 | AUD 7.99 | 264.45K |
| 2026-08-21 | AUD 8.21 | -2.15% | AUD 8.43 | AUD 8.51 | AUD 8.09 | 283.13K |
| 2026-08-20 | AUD 8.39 | -4.00% | AUD 9.00 | AUD 9.01 | AUD 8.16 | 610.18K |
| 2026-08-19 | AUD 8.74 | +1.98% | AUD 8.99 | AUD 9.45 | AUD 8.45 | 696.80K |
| 2026-08-18 | AUD 8.57 | -7.85% | AUD 9.90 | AUD 9.94 | AUD 8.21 | 1.07M |
| 2026-08-17 | AUD 9.30 | -2.11% | AUD 9.50 | AUD 9.50 | AUD 9.12 | 282.06K |
| 2026-08-14 | AUD 9.50 | +3.83% | AUD 9.20 | AUD 9.57 | AUD 9.07 | 313.16K |
| 2026-08-13 | AUD 9.15 | +1.67% | AUD 9.04 | AUD 9.59 | AUD 8.81 | 451.26K |
| 2026-08-12 | AUD 9.00 | +3.81% | AUD 8.40 | AUD 9.32 | AUD 8.40 | 656.59K |
| 2026-08-11 | AUD 8.67 | +2.73% | AUD 8.60 | AUD 8.88 | AUD 8.29 | 361.97K |
| 2026-08-10 | AUD 8.44 | +2.06% | AUD 8.25 | AUD 8.80 | AUD 8.22 | 347.17K |
| 2026-08-07 | AUD 8.27 | -3.84% | AUD 8.60 | AUD 8.69 | AUD 8.22 | 415.81K |
| 2026-08-06 | AUD 8.60 | -3.70% | AUD 8.93 | AUD 8.95 | AUD 8.50 | 339.99K |
| 2026-08-05 | AUD 8.93 | +3.36% | AUD 8.76 | AUD 9.02 | AUD 8.50 | 451.75K |
| 2026-08-04 | AUD 8.64 | +8.14% | AUD 8.04 | AUD 8.71 | AUD 8.03 | 762.16K |
| 2026-08-03 | AUD 7.99 | +9.45% | AUD 7.83 | AUD 8.31 | AUD 7.73 | 751.09K |
| 2026-07-31 | AUD 7.30 | +5.34% | AUD 7.25 | AUD 7.56 | AUD 7.25 | 598.76K |
| 2026-07-30 | AUD 6.93 | +1.91% | AUD 6.65 | AUD 7.12 | AUD 6.41 | 729.16K |
| 2026-07-29 | AUD 6.80 | -6.59% | AUD 7.07 | AUD 7.24 | AUD 6.48 | 1.04M |
| 2026-07-28 | AUD 7.28 | -6.91% | AUD 7.70 | AUD 7.84 | AUD 7.14 | 704.42K |
| 2026-07-27 | AUD 7.82 | -5.67% | AUD 8.43 | AUD 8.55 | AUD 7.70 | 535.05K |
| 2026-07-24 | AUD 8.29 | -1.31% | AUD 8.40 | AUD 8.55 | AUD 8.03 | 225.32K |
| 2026-07-23 | AUD 8.40 | -2.55% | AUD 8.70 | AUD 8.93 | AUD 8.40 | 282.86K |
| 2026-07-22 | AUD 8.62 | +4.11% | AUD 8.54 | AUD 8.90 | AUD 8.54 | 275.38K |
| 2026-07-21 | AUD 8.28 | +5.48% | AUD 7.73 | AUD 8.29 | AUD 7.63 | 552.49K |
| 2026-07-20 | AUD 7.85 | -6.10% | AUD 8.35 | AUD 8.38 | AUD 7.80 | 637.20K |
| 2026-07-17 | AUD 8.36 | -10.78% | AUD 9.19 | AUD 9.19 | AUD 8.36 | 708.60K |
| 2026-07-16 | AUD 9.37 | +4.34% | AUD 9.18 | AUD 9.49 | AUD 8.95 | 381.37K |
| 2026-07-15 | AUD 8.98 | +5.03% | AUD 8.60 | AUD 9.17 | AUD 8.60 | 419.92K |
| 2026-07-14 | AUD 8.55 | 0.00% | AUD 8.70 | AUD 8.90 | AUD 8.28 | 355.58K |
| 2026-07-13 | AUD 8.55 | +2.52% | AUD 8.36 | AUD 8.72 | AUD 8.23 | 468.55K |
| 2026-07-10 | AUD 8.34 | +2.46% | AUD 8.14 | AUD 8.44 | AUD 8.14 | 237.14K |
| 2026-07-09 | AUD 8.14 | -1.81% | AUD 8.20 | AUD 8.41 | AUD 8.10 | 195.48K |
| 2026-07-08 | AUD 8.29 | -1.89% | AUD 8.34 | AUD 8.57 | AUD 8.21 | 227.75K |
| 2026-07-07 | AUD 8.45 | -0.47% | AUD 8.40 | AUD 8.72 | AUD 8.33 | 254.92K |
| 2026-07-06 | AUD 8.49 | -0.24% | AUD 8.50 | AUD 8.69 | AUD 8.35 | 341.32K |
| 2026-07-03 | AUD 8.51 | -2.63% | AUD 8.50 | AUD 8.58 | AUD 8.28 | 465.93K |
| 2026-07-02 | AUD 8.74 | -3.96% | AUD 9.09 | AUD 9.09 | AUD 8.31 | 354.19K |
| 2026-07-01 | AUD 9.10 | +0.33% | AUD 9.00 | AUD 9.34 | AUD 8.82 | 295.88K |
| 2026-06-30 | AUD 9.07 | -1.52% | AUD 9.25 | AUD 9.62 | AUD 9.00 | 242.97K |
| 2026-06-29 | AUD 9.21 | -0.65% | AUD 9.41 | AUD 9.50 | AUD 9.06 | 165.87K |
| 2026-06-26 | AUD 9.27 | +0.87% | AUD 9.10 | AUD 9.43 | AUD 9.00 | 278.44K |
| 2026-06-25 | AUD 9.19 | -2.23% | AUD 9.30 | AUD 9.43 | AUD 9.00 | 217.27K |
| 2026-06-24 | AUD 9.40 | +2.17% | AUD 9.15 | AUD 9.43 | AUD 9.00 | 189.70K |
| 2026-06-23 | AUD 9.20 | -4.56% | AUD 9.43 | AUD 9.62 | AUD 9.06 | 255.54K |
| 2026-06-22 | AUD 9.64 | +3.66% | AUD 9.30 | AUD 9.80 | AUD 9.21 | 326.87K |
| 2026-06-19 | AUD 9.30 | -1.17% | AUD 9.50 | AUD 9.65 | AUD 9.23 | 230.08K |
| 2026-06-18 | AUD 9.41 | +3.18% | AUD 9.19 | AUD 9.53 | AUD 9.12 | 390.06K |
| 2026-06-17 | AUD 9.12 | +1.90% | AUD 8.99 | AUD 9.49 | AUD 8.78 | 391.35K |
| 2026-06-16 | AUD 8.95 | +10.22% | AUD 8.12 | AUD 8.98 | AUD 8.10 | 401.60K |
| 2026-06-15 | AUD 8.12 | +2.65% | AUD 7.79 | AUD 8.37 | AUD 7.73 | 432.42K |
| 2026-06-12 | AUD 7.91 | -2.22% | AUD 8.10 | AUD 8.31 | AUD 7.78 | 375.19K |
| 2026-06-11 | AUD 8.09 | -1.94% | AUD 8.10 | AUD 8.15 | AUD 7.64 | 276.11K |
| 2026-06-10 | AUD 8.25 | -1.32% | AUD 8.44 | AUD 8.63 | AUD 8.25 | 353.99K |
| 2026-06-09 | AUD 8.36 | -2.79% | AUD 8.45 | AUD 8.50 | AUD 8.01 | 407.70K |
| 2026-06-05 | AUD 8.60 | -3.37% | AUD 8.82 | AUD 8.84 | AUD 8.20 | 356.77K |
| 2026-06-04 | AUD 8.90 | +1.25% | AUD 8.80 | AUD 9.06 | AUD 8.60 | 290.92K |
| 2026-06-03 | AUD 8.79 | -6.09% | AUD 9.40 | AUD 9.48 | AUD 8.78 | 473.25K |
| 2026-06-02 | AUD 9.36 | +1.63% | AUD 9.24 | AUD 9.60 | AUD 9.14 | 344.74K |
| 2026-06-01 | AUD 9.21 | +1.21% | AUD 9.10 | AUD 9.34 | AUD 8.97 | 444.70K |
| 2026-05-29 | AUD 9.10 | +3.41% | AUD 8.83 | AUD 9.12 | AUD 8.70 | 660.90K |