Unlock stock picks and a broker-level newsfeed that powers Wall Street.

ASX - Delayed Quote AUD

SKS Technologies Group Limited (SKS.AX)

1.9100
-0.0150
(-0.78%)
At close: May 2 at 4:10:09 PM GMT+10
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
May 2, 20251.92501.94501.86501.91001.9100176,292
May 1, 20251.82501.93001.80501.92501.9250250,040
Apr 30, 20251.75001.83001.71501.83001.8300153,154
Apr 29, 20251.75001.78501.72001.75001.7500132,933
Apr 28, 20251.80001.86001.74001.74001.7400114,473
Apr 24, 20251.72501.77501.72501.76501.7650105,471
Apr 23, 20251.65001.72501.64501.68501.6850138,905
Apr 22, 20251.64001.64001.54501.58501.5850204,401
Apr 17, 20251.65001.67001.53501.67001.6700238,165
Apr 16, 20251.60501.72501.60501.65001.650061,292
Apr 15, 20251.62001.64001.59001.62001.6200365,378
Apr 14, 20251.68001.70001.62001.62001.6200234,748
Apr 11, 20251.82501.82501.64001.68001.6800149,046
Apr 10, 20251.65001.75501.63001.75501.7550129,050
Apr 9, 20251.48001.56001.45001.52501.5250201,795
Apr 8, 20251.57001.57001.48001.51001.5100303,115
Apr 7, 20251.45001.57001.38501.57001.5700495,351
Apr 4, 20251.59501.59501.52501.57001.5700238,485
Apr 3, 20251.66001.71001.60501.65001.6500220,834
Apr 2, 20251.81001.83501.71001.74501.7450122,310
Apr 1, 20251.79001.84001.76001.81001.8100117,464
Mar 31, 20251.87001.87001.77001.79001.7900188,993
Mar 28, 20251.95001.96501.90501.90501.905051,934
Mar 27, 20251.93501.99501.92501.95001.9500399,704
Mar 26, 20251.93001.93001.85001.90001.9000136,371
Mar 25, 20251.93001.93001.80001.91501.9150215,202
Mar 24, 20251.92501.95501.91501.92501.9250208,695
Mar 21, 20251.93001.95001.91501.92001.9200131,247
Mar 20, 20251.92501.94501.92001.93501.935075,642
Mar 19, 20251.94501.95001.91001.92001.9200133,333
Mar 18, 20251.94501.99001.87501.94501.9450301,565
Mar 17, 2025 0.01 Dividend
Mar 17, 20251.86001.94501.85001.93001.9300224,222
Mar 14, 20251.84001.86501.80001.84501.8350107,955
Mar 13, 20251.80001.91001.80001.84001.8300167,317
Mar 12, 20251.78501.80001.73501.78001.770495,473
Mar 11, 20251.84001.84001.73501.80001.7902230,613
Mar 10, 20251.80001.88501.79001.86001.849971,538
Mar 7, 20251.87501.88001.74001.77501.7654227,861
Mar 6, 20251.94001.94001.85001.88001.869870,755
Mar 5, 20251.95001.95001.85001.87001.8599173,523
Mar 4, 20251.87001.95001.85001.94001.9295236,875
Mar 3, 20251.82001.93501.82001.89001.8798180,548
Feb 28, 20251.86501.93501.82501.82501.8151369,721
Feb 27, 20252.01002.01001.84501.87001.8599510,127
Feb 26, 20252.10002.10001.99501.99501.9842404,476
Feb 25, 20252.02002.10002.00002.09002.0787341,319
Feb 24, 20252.30002.34002.00002.01001.9991627,209
Feb 21, 20252.13002.14002.05002.07002.0588132,590
Feb 20, 20252.24002.24002.09002.13002.118597,090
Feb 19, 20252.12002.35002.11002.22002.2080397,020
Feb 18, 20252.04002.11002.00002.11002.0986224,896
Feb 17, 20252.01002.10002.01002.02002.0091219,078
Feb 14, 20252.16002.16002.07002.11002.0986101,420
Feb 13, 20252.20002.20002.10002.11002.0986150,175
Feb 12, 20252.20002.28002.18002.22002.2080436,945
Feb 11, 20252.01002.14002.00002.12002.1085232,659
Feb 10, 20252.05002.05002.00002.01001.9991259,527
Feb 7, 20252.21002.21002.09002.09002.0787701,335
Feb 6, 20252.17002.21002.14002.20002.188152,684
Feb 5, 20252.11002.18002.09002.17002.158289,831
Feb 4, 20252.15002.18002.09002.10002.0886129,533
Feb 3, 20252.14002.19002.12002.14002.128497,700
Jan 31, 20252.11002.22002.11002.21002.198071,655
Jan 30, 20252.08002.15002.06002.09002.0787126,223
Jan 29, 20252.12002.21002.00002.05002.0389276,712
Jan 28, 20252.10002.10002.04002.10002.0886256,128
Jan 24, 20252.16002.18002.04002.15002.1383185,053
Jan 23, 20252.21002.25002.11002.16002.148386,999
Jan 22, 20252.22002.22002.18002.21002.1980168,055
Jan 21, 20252.18002.23002.15002.22002.2080315,738
Jan 20, 20252.25002.26002.15002.17002.1582199,305
Jan 17, 20252.30002.31002.18002.22002.2080430,678
Jan 16, 20252.18002.45002.18002.27002.2577905,669
Jan 15, 20252.19002.23002.16002.16002.1483101,801
Jan 14, 20252.14002.19002.12002.19002.1781207,531
Jan 13, 20252.28002.32002.10002.10002.0886336,236
Jan 10, 20252.20002.26002.13002.26002.2478213,165
Jan 9, 20252.17002.30002.16002.23002.2179489,034
Jan 8, 20252.09002.19001.99002.16002.1483339,746
Jan 7, 20252.00002.10001.97502.04002.0289520,117
Jan 6, 20251.95002.08001.94002.02002.0091691,379
Jan 3, 20251.82001.96001.82001.95001.9394145,141
Jan 2, 20251.84501.85501.79501.80501.795254,952
Dec 31, 20241.93001.95001.83501.83501.8251264,109
Dec 30, 20241.90001.94501.89001.94501.9345172,584
Dec 27, 20241.80501.93501.80501.93501.9245192,505
Dec 24, 20241.71001.79001.71001.78001.7704154,560
Dec 23, 20241.55501.72501.55501.72501.7157284,772
Dec 20, 20241.74501.74501.58501.58501.5764441,885
Dec 19, 20241.87501.87501.66001.70001.6908688,764
Dec 18, 20241.94501.97501.92001.94001.9295107,975
Dec 17, 20241.95001.98001.94001.94501.9345322,142
Dec 16, 20241.92001.96001.88001.96001.949480,568
Dec 13, 20241.96501.96501.81501.92001.9096194,932
Dec 12, 20241.97001.97501.90501.96501.954371,661
Dec 11, 20241.99501.99501.90001.94501.934580,806
Dec 10, 20242.02002.03001.95001.98501.9742157,557
Dec 9, 20241.96002.10001.96002.04002.0289904,042
Dec 6, 20241.98002.02001.91001.96001.9494229,861
Dec 5, 20241.85002.01001.85002.00001.9892367,305
Dec 4, 20241.91501.94501.81001.83001.8201166,688
Dec 3, 20241.80501.93001.80501.91001.8996123,162
Dec 2, 20242.01002.01001.81001.81001.8002332,037
Nov 29, 20242.00002.02001.98002.00001.9892326,017
Nov 28, 20241.97002.03001.94002.00001.989299,140
Nov 27, 20241.99002.02501.92001.93501.9245364,172
Nov 26, 20241.99002.15001.96002.00001.9892215,397
Nov 25, 20242.07002.07001.95001.96001.9494231,669
Nov 22, 20242.04002.10002.02002.04002.0289664,812
Nov 21, 20241.75502.09001.75001.97001.9593787,481
Nov 20, 20241.87501.87501.72001.73001.7206327,627
Nov 19, 20241.92001.99001.85501.86001.8499305,693
Nov 18, 20241.95501.96501.88501.90001.8897315,839
Nov 15, 20241.80501.96001.80501.90001.8897276,305
Nov 14, 20241.80001.80001.77501.80001.7902156,727
Nov 13, 20241.79501.80001.75001.80001.7902164,378
Nov 12, 20241.79501.80001.76001.79001.7803199,493
Nov 11, 20241.75001.80001.75001.77001.7604409,222
Nov 8, 20241.67001.72001.66501.70001.6908178,511
Nov 7, 20241.63501.69501.59501.60501.5963153,885
Nov 6, 20241.69001.69001.58001.60501.596393,668
Nov 5, 20241.73001.73501.62001.66001.6510249,215
Nov 4, 20241.65001.76501.65001.70001.6908234,970
Nov 1, 20241.44501.60001.42501.59001.5814552,547
Oct 31, 20241.43001.45001.41251.45001.4421206,518
Oct 30, 20241.42001.44501.41001.42001.4123114,999
Oct 29, 20241.42001.42001.38001.40001.3924156,560
Oct 28, 20241.40501.45001.40501.42001.412363,112
Oct 25, 20241.43001.46751.39001.40001.3924339,764
Oct 24, 20241.40001.43001.37001.40001.392425,056
Oct 23, 20241.40001.44001.40001.40001.39246,945
Oct 22, 20241.40501.41501.40001.40001.392412,195
Oct 21, 20241.41001.47001.40001.42001.412363,818
Oct 18, 20241.40501.42001.39001.39001.382563,042
Oct 17, 20241.42501.43501.36001.40001.3924156,244
Oct 16, 20241.43001.43501.39001.41001.4024109,613
Oct 15, 20241.43001.43501.40001.43001.422230,810
Oct 14, 20241.45001.45001.43001.43001.422241,046
Oct 11, 20241.45001.45001.40501.45001.44216,692
Oct 10, 20241.45001.45001.40001.45001.4421149,888
Oct 9, 20241.43001.45001.42001.45001.4421146,091
Oct 8, 20241.45001.45001.40001.40001.3924624,763
Oct 7, 20241.43001.48501.42501.45001.4421111,776
Oct 4, 20241.43501.43501.40001.40001.392435,058
Oct 3, 20241.48501.48501.35001.44001.4322123,771
Oct 2, 20241.46001.50001.46001.50001.491946,575
Oct 1, 20241.51001.51501.49001.50001.491953,429
Sep 30, 20241.49501.54001.49251.54001.531747,989
Sep 27, 20241.46001.48501.44501.48501.477029,874
Sep 26, 20241.48001.48001.46001.47001.462028,776
Sep 25, 20241.50001.51501.42501.48001.472090,025
Sep 24, 20241.53001.57001.50001.50001.4919158,708
Sep 23, 20241.42501.54001.42501.50001.4919265,369
Sep 20, 20241.49001.59501.40001.41501.4073598,369
Sep 19, 20241.41001.52501.40001.40001.3924822,012
Sep 18, 20241.33001.40001.33001.40001.392495,949
Sep 17, 20241.35001.35001.30501.35001.342797,354
Sep 16, 20241.21001.35001.21001.35001.342775,209
Sep 13, 2024 0.01 Dividend
Sep 13, 20241.15501.27501.15501.21501.2084117,319
Sep 12, 20241.15001.21001.06001.20001.1836512,988
Sep 11, 20241.23001.24501.13501.13501.1194152,617
Sep 10, 20241.30001.30001.22001.24001.2230206,744
Sep 9, 20241.25001.32501.25001.32501.3068106,565
Sep 6, 20241.44501.44501.31001.32001.3019215,939
Sep 5, 20241.47001.47001.36501.38001.361135,953
Sep 4, 20241.39001.49501.39001.47001.4498215,575
Sep 3, 20241.30501.39001.27501.38501.3660204,830
Sep 2, 20241.39001.39501.23001.30001.2822383,914
Aug 30, 20241.46001.46001.41501.44001.4203138,140
Aug 29, 20241.48001.48001.45001.47001.44987,476
Aug 28, 20241.42001.48001.42001.48001.4597114,244
Aug 27, 20241.44501.44501.42001.42501.4055101,275
Aug 26, 20241.50001.53001.42001.44001.420388,701
Aug 23, 20241.55001.55001.43001.49001.4696123,526
Aug 22, 20241.61001.61001.50251.54501.5238184,681
Aug 21, 20241.47001.59001.47001.55501.5337140,663
Aug 20, 20241.62001.66001.41001.47001.4498928,660
Aug 19, 20241.57501.59001.53001.58501.563378,985
Aug 16, 20241.58001.58501.51001.57501.5534103,244
Aug 15, 20241.62001.63001.51001.55501.5337134,614
Aug 14, 20241.53001.63501.53001.60001.5781682,625
Aug 13, 20241.56001.56001.52501.54501.523864,827
Aug 12, 20241.62001.62001.55001.58001.558334,209
Aug 9, 20241.59001.60501.52001.60001.5781144,379
Aug 8, 20241.58001.58501.56001.58501.56337,896
Aug 7, 20241.65001.65001.57501.58001.558368,405
Aug 6, 20241.52501.65001.40001.65001.6274427,703
Aug 5, 20241.56501.56501.48501.56001.5386228,587
Aug 2, 20241.61501.62001.55501.60501.583030,956
Aug 1, 20241.65001.65001.51501.62001.5978226,657
Jul 31, 20241.65001.65001.59001.62001.597853,040
Jul 30, 20241.64001.66501.58001.65001.6274232,397
Jul 29, 20241.63501.65001.54001.65001.6274152,135
Jul 26, 20241.65001.65501.61501.63501.6126142,487
Jul 25, 20241.60001.65501.47001.65501.6323143,897
Jul 24, 20241.67001.70001.64001.64001.6175181,559
Jul 23, 20241.71001.72001.66001.67001.6471232,438
Jul 22, 20241.61501.72001.60001.68001.6570357,865
Jul 19, 20241.60001.60001.50001.60001.578178,255
Jul 18, 20241.58001.60001.47001.60001.5781221,525
Jul 17, 20241.60001.60001.35001.60001.57811,106,906
Jul 16, 20241.59001.60001.57001.59501.5731446,158
Jul 15, 20241.40001.65501.38001.56501.5435841,203
Jul 12, 20241.31001.40001.25001.35001.33152,099,951
Jul 11, 20241.15001.15001.14001.14501.1293123,530
Jul 10, 20241.12001.16001.11001.15001.1342212,129
Jul 9, 20241.12001.12001.09001.12001.1046427,185
Jul 8, 20241.04001.20001.04001.12501.1096554,520
Jul 5, 20241.00001.03501.00001.00000.986318,100
Jul 4, 20241.02001.03001.00001.02001.0060145,774
Jul 3, 20241.04001.04000.98501.02001.0060123,511
Jul 2, 20241.02001.04000.99001.00000.9863140,172
Jul 1, 20241.00001.05000.97501.01000.9962238,648
Jun 28, 20240.89501.00000.86501.00000.9863224,213
Jun 27, 20240.87000.90000.86500.90000.8877108,137
Jun 26, 20240.84000.87500.84000.87000.858151,715
Jun 25, 20240.84000.87000.83000.83000.8186195,416
Jun 24, 20240.85500.88500.83000.83000.8186204,233
Jun 21, 20240.85000.92000.84000.84000.8285127,115
Jun 20, 20240.80500.83250.80500.83000.8186203,595
Jun 19, 20240.80000.81000.80000.81000.7989255,503
Jun 18, 20240.76000.77000.76000.77000.759429,431
Jun 17, 20240.74500.76000.74000.76000.749615,145
Jun 14, 20240.75000.75000.74500.74500.734847,109
Jun 13, 20240.73000.74000.73000.74000.72991,205
Jun 12, 20240.72500.73000.72000.72000.71017,478
Jun 11, 20240.75000.75000.72000.72000.710118,923
Jun 7, 20240.72000.75000.71500.75000.739740,236
Jun 6, 20240.72000.72000.72000.72000.71013,215
Jun 5, 20240.72000.72000.71500.72000.710121,499
Jun 4, 20240.73000.73000.71500.71500.70528,117
Jun 3, 20240.77000.77000.72000.72500.715122,047
May 31, 20240.72000.77000.72000.77000.759413,687
May 30, 20240.72500.72500.71500.71500.705246,908
May 29, 20240.71000.74500.71000.72000.710124,666
May 28, 20240.73500.74000.69000.71500.705271,074
May 27, 20240.74500.75750.74500.75750.74715,839
May 24, 20240.77000.77000.73000.73500.724921,313
May 23, 20240.79500.79500.77500.77500.764445,075
May 22, 20240.77500.79500.77000.79500.784137,852
May 21, 20240.80000.82500.78500.78500.7742142,986
May 20, 20240.82500.82500.78500.79500.784150,617
May 17, 20240.82000.82500.81750.82500.813765,844
May 16, 20240.78500.81000.78500.79500.7841250,176
May 15, 20240.78000.78500.77000.78500.774219,317
May 14, 20240.77000.79000.77000.77000.759454,185
May 13, 20240.78000.80000.75500.77000.759494,496
May 10, 20240.77500.78000.75000.75500.744737,661
May 9, 20240.65000.77000.65000.77000.7594155,625
May 8, 20240.73000.73000.63000.66000.6510280,264
May 7, 20240.78000.82500.72000.72000.7101328,068
May 6, 20240.78000.78000.76500.76500.754523,024
May 3, 20240.79500.79500.76500.78500.774242,004
May 2, 20240.74000.80000.74000.76500.7545183,024

Related Tickers

RAYA Erayak Power Solution Group Inc.
1.5224
-1.78%
 
RAK.NZ Rakon Limited
0.5600
+3.70%
 
ELPW Elong Power Holding Limited
3.2200
+4.89%
 
SDST Stardust Power Inc.
0.4990
-0.02%
 
STI Solidion Technology Inc.
0.1170
+6.85%
 
ABBNY ABB Ltd
54.96
+3.46%
 
POWL Powell Industries, Inc.
193.23
+1.10%