Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

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

SKS SKS Technologies Group Limited

0.735

-0.04 (-5.16%)

May 24 2024 - Closed

Delayed by 20 minutes

SKS Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 24 2024	0.735	-0.04	-5.16%	0.77	0.77	0.73	21,313
May 23 2024	0.775	-0.02	-2.52%	0.795	0.795	0.775	45,075
May 22 2024	0.795	0.01	1.27%	0.775	0.795	0.77	37,852
May 21 2024	0.785	-0.02	-2.48%	0.80	0.825	0.785	142,986
May 20 2024	0.805	-0.0125	-1.53%	0.825	0.825	0.785	50,617
May 17 2024	0.8175	0.0175	2.19%	0.82	0.825	0.8175	65,844
May 16 2024	0.80	0.015	1.91%	0.785	0.81	0.785	250,176
May 15 2024	0.785	0.015	1.95%	0.78	0.785	0.77	19,317
May 14 2024	0.77	0.015	1.99%	0.77	0.79	0.77	54,185
May 13 2024	0.755	0.00	0.00%	0.78	0.80	0.755	94,496
May 10 2024	0.755	-0.015	-1.95%	0.775	0.78	0.75	37,661
May 09 2024	0.77	0.12	18.46%	0.65	0.77	0.65	155,625
May 08 2024	0.65	-0.09	-12.16%	0.73	0.73	0.63	280,264
May 07 2024	0.74	-0.025	-3.27%	0.78	0.825	0.74	328,068
May 06 2024	0.765	-0.02	-2.55%	0.78	0.78	0.765	23,024
May 03 2024	0.785	0.02	2.61%	0.795	0.795	0.765	42,004
May 02 2024	0.765	0.03	4.08%	0.74	0.80	0.74	183,024
May 01 2024	0.735	0.015	2.08%	0.735	0.74	0.71	53,390
Apr 30 2024	0.72	0.05	7.46%	0.67	0.72	0.67	179,755
Apr 29 2024	0.67	0.005	0.75%	0.67	0.675	0.66	77,317
Apr 26 2024	0.665	-0.005	-0.75%	0.675	0.70	0.665	74,874
Apr 24 2024	0.67	-0.01	-1.47%	0.675	0.675	0.67	18,960
Apr 23 2024	0.68	0.045	7.09%	0.635	0.72	0.635	314,169
Apr 22 2024	0.635	0.01	1.60%	0.605	0.635	0.60	76,721
Apr 19 2024	0.625	0.005	0.81%	0.63	0.63	0.605	148,894
Apr 18 2024	0.62	0.02	3.33%	0.62	0.635	0.615	137,551
Apr 17 2024	0.60	0.035	6.19%	0.585	0.60	0.585	144,043
Apr 16 2024	0.565	0.015	2.73%	0.54	0.57	0.54	39,639
Apr 15 2024	0.55	-0.04	-6.78%	0.595	0.595	0.54	172,468
Apr 12 2024	0.59	0.03	5.36%	0.58	0.60	0.575	145,448
Apr 11 2024	0.56	0.02	3.70%	0.56	0.58	0.56	211,015
Apr 10 2024	0.54	0.065	13.68%	0.475	0.54	0.475	644,087
Apr 09 2024	0.475	0.005	1.06%	0.47	0.475	0.47	83,186
Apr 08 2024	0.47	0.025	5.62%	0.46	0.47	0.46	167,738
Apr 05 2024	0.445	-0.005	-1.11%	0.45	0.46	0.445	882,376
Apr 04 2024	0.45	0.00	0.00%	0.45	0.45	0.45	16,891
Apr 03 2024	0.45	0.01	2.27%	0.45	0.45	0.44	99,850
Apr 02 2024	0.44	0.04	10.00%	0.415	0.45	0.415	284,533
Mar 28 2024	0.40	0.01	2.56%	0.39	0.40	0.39	198,463
Mar 27 2024	0.39	0.00	0.00%	0.39	0.39	0.39	6,377
Mar 26 2024	0.39	0.00	0.00%	0.39	0.39	0.39	1,283
Mar 25 2024	0.39	0.00	0.00%	0.39	0.39	0.39	62,029
Mar 22 2024	0.39	0.00	0.00%	0.39	0.39	0.39	1,500
Mar 21 2024	0.39	0.01	2.63%	0.39	0.39	0.39	90,955
Mar 20 2024	0.38	0.01	2.70%	0.38	0.38	0.38	164,741
Mar 19 2024	0.37	-0.01	-2.63%	0.38	0.38	0.37	354,018
Mar 18 2024	0.38	0.00	0.00%	0.38	0.38	0.38	11,916
Mar 15 2024	0.38	0.01	2.70%	0.375	0.38	0.375	30,000
Mar 14 2024	0.37	0.00	0.00%	0.37	0.37	0.37	0.00
Mar 13 2024	0.37	0.01	2.78%	0.37	0.37	0.37	10,500
Mar 12 2024	0.36	0.005	1.41%	0.36	0.36	0.36	14,166
Mar 11 2024	0.355	-0.01	-2.74%	0.365	0.365	0.355	39,517
Mar 08 2024	0.365	-0.005	-1.35%	0.365	0.365	0.36	98,483
Mar 07 2024	0.37	0.00	0.00%	0.37	0.37	0.37	800
Mar 06 2024	0.37	0.00	0.00%	0.37	0.37	0.37	17,018
Mar 05 2024	0.37	0.00	0.00%	0.37	0.37	0.37	21,026
Mar 04 2024	0.37	0.02	5.71%	0.35	0.37	0.35	302,152
Mar 01 2024	0.35	0.00	0.00%	0.35	0.36	0.35	121,334
Feb 29 2024	0.35	0.01	2.94%	0.35	0.35	0.35	20,000
Feb 28 2024	0.34	0.01	3.03%	0.34	0.37	0.34	427,446
Feb 27 2024	0.33	0.00	0.00%	0.325	0.33	0.325	50,129
Feb 26 2024	0.33	0.005	1.54%	0.325	0.33	0.315	66,134
Feb 23 2024	0.325	0.00	0.00%	0.325	0.325	0.325	58,866

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