SKS Technologies Group Limited Historical Data - SKS | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Australia
ASX
SKS Technologies Group Limited (SKS)
SKS Technologies Group Limited (SKS) Historical

SKS Technologies Group Limited (SKS)

0.665

-0.005

(-0.75%)

Closed April 26 2:00AM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.045	7.25806451613	0.62	0.72	0.6	139259	0.65115551	DE
4	0.275	70.5128205128	0.39	0.72	0.39	210335	0.52217888	DE
12	0.385	137.5	0.28	0.72	0.27	131250	0.43941766	DE
26	0.485	269.444444444	0.18	0.72	0.175	113880	0.36853068	DE
52	0.485	269.444444444	0.18	0.72	0.135	89998	0.34361528	DE
156	0.425	177.083333333	0.24	0.72	0.115	58190	0.26739613	DE
260	0.495	291.176470588	0.17	0.72	0.115	58642	0.25982637	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713939300	0.67	-0.01	-1.47	0.675	0.675	0.67	18960
1713852900	0.68	0.045	7.09	0.635	0.72	0.635	314169
1713766500	0.635	0.01	1.60	0.605	0.635	0.6	76721
1713507300	0.625	0.005	0.81	0.63	0.63	0.605	148894
1713420900	0.62	0.02	3.33	0.62	0.635	0.615	137551
1713334500	0.6	0.0350001	6.19	0.585	0.6	0.585	144043
1713248100	0.5649999	0.0149999	2.73	0.54	0.5699999	0.54	39639
1713161700	0.55	-0.04	-6.78	0.595	0.595	0.54	172468
1712902500	0.59	0.03	5.36	0.58	0.6	0.575	145448
1712816100	0.56	0.02	3.70	0.56	0.58	0.56	211015
1712729700	0.54	0.065	13.68	0.475	0.54	0.475	644087
1712643300	0.475	0.005	1.06	0.47	0.475	0.47	83186
1712556900	0.47	0.025	5.62	0.46	0.47	0.46	167738
1712294100	0.445	-0.005	-1.11	0.45	0.46	0.445	882376
1712207700	0.45	0	0.00	0.45	0.45	0.45	16891
1712121300	0.45	0.01	2.27	0.45	0.45	0.44	99850
1712034900	0.44	0.04	10.00	0.415	0.45	0.415	284533
1711602900	0.4	0.01	2.56	0.39	0.4	0.39	198463
1711516500	0.39	0	0.00	0.39	0.39	0.39	6377
1711430100	0.39	0	0.00	0.39	0.39	0.39	1283
1711343700	0.39	0	0.00	0.39	0.39	0.39	62029
1711084500	0.39	0	0.00	0.39	0.39	0.39	1500
1710998100	0.39	0.01	2.63	0.39	0.39	0.39	90955
1710911700	0.38	0.01	2.70	0.38	0.38	0.38	164741
1710825300	0.37	-0.01	-2.63	0.38	0.38	0.37	354018
1710738900	0.38	0	0.00	0.38	0.38	0.38	11916
1710479700	0.38	0.01	2.70	0.375	0.38	0.375	30000
1710393300	0.37	0	0.00	0.37	0.37	0.37	0
1710306900	0.37	0.01	2.78	0.37	0.37	0.37	10500
1710220500	0.36	0.005	1.41	0.36	0.36	0.36	14166
1710134100	0.355	-0.01	-2.74	0.365	0.365	0.355	39517
1709874900	0.365	-0.005	-1.35	0.365	0.365	0.36	98483
1709788500	0.37	0	0.00	0.37	0.37	0.37	800
1709702100	0.37	0	0.00	0.37	0.37	0.37	17018
1709615700	0.37	0	0.00	0.37	0.37	0.37	21026
1709529300	0.37	0.02	5.71	0.35	0.37	0.35	302152
1709270100	0.35	0	0.00	0.35	0.36	0.35	121334
1709183700	0.35	0.01	2.94	0.35	0.35	0.35	20000
1709097300	0.34	0.01	3.03	0.34	0.37	0.34	427446
1709010900	0.33	0	0.00	0.325	0.33	0.325	50129
1708924500	0.33	0.005	1.54	0.325	0.33	0.315	66134
1708665300	0.325	0	0.00	0.325	0.325	0.325	58866
1708578900	0.325	-0.005	-1.52	0.33	0.33	0.325	228989
1708492500	0.33	0.02	6.45	0.32	0.33	0.315	285488
1708406100	0.31	0.0250001	8.77	0.295	0.31	0.295	139079
1708319700	0.2849999	-0.015	-5.00	0.3	0.31	0.2849999	77884
1708060500	0.3	0.01	3.45	0.29	0.3	0.29	189873
1707974100	0.29	0.015	5.45	0.28	0.29	0.28	95716
1707887700	0.275	0.005	1.85	0.275	0.275	0.275	45213
1707801300	0.27	-0.005	-1.82	0.275	0.275	0.27	54672
1707714900	0.275	-0.005	-1.79	0.28	0.2849999	0.275	11371
1707455700	0.28	-0.005	-1.75	0.28	0.28	0.28	20000
1707369300	0.2849999	0	0.00	0.2849999	0.2849999	0.2849999	0
1707282900	0.2849999	0	0.00	0.2849999	0.2849999	0.2849999	0
1707196500	0.2849999	0	0.00	0.2849999	0.2849999	0.2849999	0
1707110100	0.2849999	-0.005	-1.72	0.2849999	0.2849999	0.2849999	69
1706850900	0.29	0	0.00	0.29	0.29	0.29	0
1706764500	0.29	0.01	3.57	0.28	0.29	0.28	51453
1706678100	0.28	0	0.00	0.27	0.28	0.27	9248
1706591700	0.28	0	0.00	0.28	0.28	0.28	0
1706505300	0.28	0	0.00	0.28	0.28	0.28	0
1706159700	0.28	0.02	7.69	0.275	0.28	0.275	10910

SKS Technologies

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions