SKS Technologies Group Limited SKS
ASX · Avustralya · Elektronik Teknoloji
AUD 10,88+0,27 (+%2,54)
Piyasa kapalı· · AUD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · AUD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-02 | AUD 10,88 | +%2,54 | AUD 10,58 | AUD 10,97 | AUD 10,50 | 267,24K |
| 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 |