SKS Technologies Group Limited (SKS.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.6000

-0.0300

(-4.76%)

At close: 04:10PM AEST

Time period:

20 Apr 2023 - 20 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
19 Apr 2024	0.6300	0.6300	0.6000	0.6000	0.6000	148,894
18 Apr 2024	0.6200	0.6350	0.6150	0.6300	0.6300	137,551
17 Apr 2024	0.5850	0.6000	0.5850	0.6000	0.6000	144,043
16 Apr 2024	0.5400	0.5700	0.5400	0.5650	0.5650	39,639
15 Apr 2024	0.5950	0.5950	0.5400	0.5500	0.5500	172,468
12 Apr 2024	0.5800	0.6000	0.5750	0.5900	0.5900	145,448
11 Apr 2024	0.5600	0.5800	0.5550	0.5550	0.5550	211,015
10 Apr 2024	0.4750	0.5500	0.4750	0.5500	0.5500	644,087
09 Apr 2024	0.4700	0.4750	0.4700	0.4750	0.4750	83,186
08 Apr 2024	0.4600	0.4700	0.4600	0.4700	0.4700	167,738
05 Apr 2024	0.4500	0.4600	0.4450	0.4450	0.4450	882,376
04 Apr 2024	0.4500	0.4500	0.4500	0.4500	0.4500	16,891
03 Apr 2024	0.4500	0.4500	0.4400	0.4500	0.4500	99,850
02 Apr 2024	0.4150	0.4500	0.4150	0.4400	0.4400	284,533
28 Mar 2024	0.3900	0.4000	0.3900	0.4000	0.4000	198,463
27 Mar 2024	0.3900	0.3900	0.3900	0.3900	0.3900	6,377
26 Mar 2024	0.3900	0.3900	0.3900	0.3900	0.3900	1,283
25 Mar 2024	0.3900	0.3900	0.3900	0.3900	0.3900	62,029
22 Mar 2024	0.3900	0.3900	0.3900	0.3900	0.3900	1,500
21 Mar 2024	0.3900	0.3900	0.3900	0.3900	0.3900	90,955
20 Mar 2024	0.3800	0.3800	0.3800	0.3800	0.3800	164,741
19 Mar 2024	0.3800	0.3800	0.3700	0.3700	0.3700	354,018
18 Mar 2024	0.3800	0.3800	0.3800	0.3800	0.3800	11,916
15 Mar 2024	0.3750	0.3800	0.3750	0.3800	0.3800	30,000
14 Mar 2024	0.3750	0.3750	0.3750	0.3750	0.3750	-
13 Mar 2024	0.3700	0.3750	0.3700	0.3750	0.3750	10,500
12 Mar 2024	0.3600	0.3600	0.3600	0.3600	0.3600	14,166
11 Mar 2024	0.3650	0.3650	0.3550	0.3550	0.3550	39,517
08 Mar 2024	0.3650	0.3650	0.3600	0.3650	0.3650	98,483
07 Mar 2024	0.3700	0.3700	0.3700	0.3700	0.3700	800
06 Mar 2024	0.3700	0.3700	0.3700	0.3700	0.3700	17,018
05 Mar 2024	0.3700	0.3700	0.3700	0.3700	0.3700	21,026
04 Mar 2024	0.3500	0.3700	0.3500	0.3700	0.3700	302,152
01 Mar 2024	0.3500	0.3600	0.3500	0.3500	0.3500	121,334
29 Feb 2024	0.3500	0.3500	0.3500	0.3500	0.3500	20,000
28 Feb 2024	0.3400	0.3700	0.3400	0.3400	0.3400	427,446
27 Feb 2024	0.3250	0.3300	0.3250	0.3300	0.3300	50,129
26 Feb 2024	0.3250	0.3300	0.3150	0.3300	0.3300	66,134
23 Feb 2024	0.3250	0.3250	0.3250	0.3250	0.3250	58,866
22 Feb 2024	0.3300	0.3300	0.3250	0.3250	0.3250	228,989
21 Feb 2024	0.3200	0.3300	0.3150	0.3300	0.3300	285,488
20 Feb 2024	0.2950	0.3150	0.2950	0.3150	0.3150	839,079
19 Feb 2024	0.3000	0.3100	0.2850	0.2850	0.2850	77,884
16 Feb 2024	0.2900	0.3000	0.2900	0.3000	0.3000	189,873
15 Feb 2024	0.2800	0.2900	0.2800	0.2900	0.2900	95,716
14 Feb 2024	0.2750	0.2800	0.2750	0.2800	0.2800	45,213
13 Feb 2024	0.2750	0.2750	0.2700	0.2700	0.2700	54,672
12 Feb 2024	0.2800	0.2850	0.2750	0.2750	0.2750	11,371
09 Feb 2024	0.2800	0.2800	0.2800	0.2800	0.2800	20,000
08 Feb 2024	0.2850	0.2850	0.2850	0.2850	0.2850	-
07 Feb 2024	0.2850	0.2850	0.2850	0.2850	0.2850	-
06 Feb 2024	0.2850	0.2850	0.2850	0.2850	0.2850	-
05 Feb 2024	0.2850	0.2850	0.2850	0.2850	0.2850	69
02 Feb 2024	0.2900	0.2900	0.2900	0.2900	0.2900	-
01 Feb 2024	0.2800	0.2900	0.2800	0.2900	0.2900	51,453
31 Jan 2024	0.2700	0.2800	0.2700	0.2800	0.2800	9,248
30 Jan 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
29 Jan 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
25 Jan 2024	0.2750	0.2800	0.2750	0.2800	0.2800	17,914
24 Jan 2024	0.2600	0.2600	0.2600	0.2600	0.2600	37,193
23 Jan 2024	0.2750	0.2750	0.2750	0.2750	0.2750	-
22 Jan 2024	0.2750	0.2750	0.2750	0.2750	0.2750	-
19 Jan 2024	0.2750	0.2750	0.2750	0.2750	0.2750	-
18 Jan 2024	0.2750	0.2750	0.2750	0.2750	0.2750	-
17 Jan 2024	0.2750	0.2750	0.2750	0.2750	0.2750	-
16 Jan 2024	0.2750	0.2750	0.2750	0.2750	0.2750	9,090
15 Jan 2024	0.2600	0.2600	0.2600	0.2600	0.2600	-
12 Jan 2024	0.2600	0.2600	0.2600	0.2600	0.2600	-
11 Jan 2024	0.2600	0.2600	0.2600	0.2600	0.2600	26,854
10 Jan 2024	0.2600	0.2600	0.2600	0.2600	0.2600	-
09 Jan 2024	0.2600	0.2600	0.2600	0.2600	0.2600	-
08 Jan 2024	0.2750	0.2750	0.2600	0.2600	0.2600	117,000
05 Jan 2024	0.2900	0.2900	0.2900	0.2900	0.2900	80,042
04 Jan 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
03 Jan 2024	0.3000	0.3000	0.3000	0.3000	0.3000	1,015
02 Jan 2024	0.3000	0.3000	0.3000	0.3000	0.3000	2,982
29 Dec 2023	0.3000	0.3000	0.3000	0.3000	0.3000	92,000
28 Dec 2023	0.2900	0.3000	0.2900	0.3000	0.3000	210,365
27 Dec 2023	0.2700	0.3000	0.2700	0.3000	0.3000	154,596
22 Dec 2023	0.2650	0.2750	0.2650	0.2750	0.2750	178,404
21 Dec 2023	0.2400	0.2400	0.2400	0.2400	0.2400	20,000
20 Dec 2023	0.2400	0.2400	0.2400	0.2400	0.2400	56,776
19 Dec 2023	0.2650	0.2650	0.2650	0.2650	0.2650	-
18 Dec 2023	0.2500	0.2800	0.2500	0.2650	0.2650	160,793
15 Dec 2023	0.2400	0.2400	0.2400	0.2400	0.2400	-
14 Dec 2023	0.2400	0.2500	0.2400	0.2400	0.2400	156,020
13 Dec 2023	0.2250	0.2400	0.2150	0.2400	0.2400	203,351
12 Dec 2023	0.2250	0.2250	0.2250	0.2250	0.2250	-
11 Dec 2023	0.2250	0.2250	0.2250	0.2250	0.2250	-
08 Dec 2023	0.2350	0.2350	0.2250	0.2250	0.2250	100,001
07 Dec 2023	0.2350	0.2350	0.2350	0.2350	0.2350	12,686
06 Dec 2023	0.2375	0.2375	0.2375	0.2375	0.2375	2,091
05 Dec 2023	0.2400	0.2400	0.2400	0.2400	0.2400	-
04 Dec 2023	0.2400	0.2400	0.2400	0.2400	0.2400	1
01 Dec 2023	0.2400	0.2400	0.2400	0.2400	0.2400	-
30 Nov 2023	0.2400	0.2400	0.2350	0.2400	0.2400	120,000
29 Nov 2023	0.2400	0.2400	0.2400	0.2400	0.2400	57,421
28 Nov 2023	0.2350	0.2450	0.2350	0.2400	0.2400	154,697
27 Nov 2023	0.2150	0.2150	0.2150	0.2150	0.2150	-
24 Nov 2023	0.2150	0.2150	0.2150	0.2150	0.2150	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,817.40-81.50(-1.03%)

ASX 2007,567.30-74.80(-0.98%)

AUD/USD0.6411-0.0015(-0.23%)

OIL83.20+0.47(+0.57%)

GOLD2,406.70+8.70(+0.36%)

Bitcoin AUD100,044.83+1,196.46(+1.21%)

SKS Technologies Group Limited (SKS.AX)

ALL ORDS
7,817.40
-81.50(-1.03%)

ASX 200
7,567.30
-74.80(-0.98%)

AUD/USD
0.6411
-0.0015(-0.23%)

OIL
83.20
+0.47(+0.57%)

GOLD
2,406.70
+8.70(+0.36%)

Bitcoin AUD
100,044.83
+1,196.46(+1.21%)