SKS Technologies Group Limited (SKS)
ASX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.415 | 22.4932249322 | 1.845 | 2.26 | 1.795 | 350267 | 2.02849061 | DE |
| 4 | 0.29 | 14.7208121827 | 1.97 | 2.26 | 1.555 | 276472 | 1.87682447 | DE |
| 12 | 0.835 | 58.5964912281 | 1.425 | 2.26 | 1.36 | 255441 | 1.83693568 | DE |
| 26 | 1.14 | 101.785714286 | 1.12 | 2.26 | 1.06 | 245680 | 1.63601603 | DE |
| 52 | 2 | 769.230769231 | 0.26 | 2.26 | 0.26 | 183706 | 1.35153533 | DE |
| 156 | 2.055 | 1002.43902439 | 0.205 | 2.26 | 0.115 | 115789 | 1.07941951 | DE |
| 260 | 2.09 | 1229.41176471 | 0.17 | 2.26 | 0.115 | 98430 | 0.97750499 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736486100 | 2.2599999 | 0.07 | 3.20 | 2.2 | 2.2599999 | 2.13 | 213165 |
| 1736399700 | 2.19 | 0.06 | 2.82 | 2.17 | 2.3 | 2.16 | 489034 |
| 1736313300 | 2.13 | 0.05 | 2.40 | 2.09 | 2.19 | 1.99 | 339746 |
| 1736226900 | 2.08 | 0.1 | 5.05 | 2 | 2.1 | 1.975 | 520117 |
| 1736140500 | 1.98 | 0.06 | 3.13 | 1.95 | 2.08 | 1.94 | 691379 |
| 1735881300 | 1.92 | 0.11 | 6.08 | 1.82 | 1.96 | 1.82 | 145141 |
| 1735794900 | 1.81 | -0.03 | -1.36 | 1.845 | 1.855 | 1.795 | 54952 |
| 1735617660 | 1.835 | -0.11 | -5.66 | 1.93 | 1.95 | 1.835 | 264109 |
| 1735535700 | 1.945 | 0.02 | 0.78 | 1.9 | 1.945 | 1.89 | 172584 |
| 1735276500 | 1.93 | 0.15 | 8.43 | 1.805 | 1.93 | 1.805 | 192505 |
| 1735014060 | 1.78 | 0.11 | 6.59 | 1.71 | 1.79 | 1.71 | 154560 |
| 1734930900 | 1.67 | 0.07 | 4.37 | 1.555 | 1.71 | 1.555 | 284772 |
| 1734671700 | 1.6 | -0.09 | -5.33 | 1.745 | 1.745 | 1.6 | 441885 |
| 1734585300 | 1.69 | -0.24 | -12.21 | 1.875 | 1.875 | 1.66 | 667764 |
| 1734498900 | 1.925 | -0.02 | -0.77 | 1.945 | 1.975 | 1.92 | 107975 |
| 1734412500 | 1.94 | -0.02 | -0.77 | 1.95 | 1.98 | 1.94 | 322142 |
| 1734326100 | 1.955 | 0.04 | 1.82 | 1.92 | 1.96 | 1.88 | 80568 |
| 1734066900 | 1.92 | -0.02 | -1.03 | 1.965 | 1.965 | 1.815 | 194932 |
| 1733980500 | 1.94 | 0.02 | 1.31 | 1.97 | 1.975 | 1.905 | 64894 |
| 1733894100 | 1.915 | -0.06 | -3.04 | 1.995 | 1.995 | 1.9 | 80806 |
| 1733807700 | 1.975 | -0.05 | -2.23 | 2.02 | 2.0299999 | 1.95 | 157557 |
| 1733721300 | 2.02 | 0.06 | 3.06 | 1.96 | 2.1 | 1.96 | 904042 |
| 1733462100 | 1.96 | -0.04 | -1.75 | 1.98 | 2.02 | 1.91 | 229861 |
| 1733375700 | 1.995 | 0.16 | 8.72 | 1.85 | 2.0099999 | 1.85 | 367305 |
| 1733289300 | 1.835 | -0.09 | -4.43 | 1.915 | 1.945 | 1.81 | 166688 |
| 1733202900 | 1.92 | 0.11 | 5.79 | 1.805 | 1.93 | 1.805 | 123162 |
| 1733116500 | 1.815 | -0.19 | -9.25 | 2.0099999 | 2.0099999 | 1.81 | 332037 |
| 1732857300 | 2 | 0.06 | 3.09 | 2 | 2.02 | 1.98 | 326017 |
| 1732770900 | 1.94 | 0 | 0.26 | 1.97 | 2.0299999 | 1.94 | 99140 |
| 1732684500 | 1.935 | -0.06 | -3.01 | 1.99 | 2.025 | 1.92 | 364172 |
| 1732598100 | 1.995 | 0.05 | 2.31 | 1.99 | 2.15 | 1.96 | 215397 |
| 1732511700 | 1.95 | -0.08 | -3.94 | 2.07 | 2.07 | 1.95 | 231669 |
| 1732252500 | 2.0299999 | 0.05 | 2.53 | 2.04 | 2.1 | 2.02 | 664812 |
| 1732166100 | 1.98 | 0.26 | 14.78 | 1.755 | 2.09 | 1.75 | 787481 |
| 1732079700 | 1.725 | -0.14 | -7.26 | 1.875 | 1.875 | 1.72 | 327627 |
| 1731993300 | 1.86 | -0.04 | -1.85 | 1.92 | 1.99 | 1.855 | 305693 |
| 1731906900 | 1.895 | 0.02 | 0.80 | 1.955 | 1.965 | 1.885 | 315839 |
| 1731647700 | 1.88 | 0.08 | 4.44 | 1.805 | 1.96 | 1.805 | 281254 |
| 1731561300 | 1.8 | 0.02 | 1.12 | 1.8 | 1.8 | 1.775 | 156727 |
| 1731474900 | 1.78 | 0 | 0.00 | 1.795 | 1.795 | 1.75 | 164378 |
| 1731388500 | 1.78 | 0.01 | 0.28 | 1.795 | 1.8 | 1.76 | 199493 |
| 1731302100 | 1.775 | 0.08 | 4.41 | 1.75 | 1.8 | 1.75 | 409222 |
| 1731042900 | 1.7 | 0.1 | 6.25 | 1.67 | 1.72 | 1.665 | 174811 |
| 1730956500 | 1.6 | 0.01 | 0.63 | 1.635 | 1.695 | 1.595 | 150785 |
| 1730870100 | 1.59 | -0.03 | -1.85 | 1.69 | 1.69 | 1.58 | 93668 |
| 1730783700 | 1.62 | -0.08 | -4.71 | 1.73 | 1.735 | 1.62 | 249215 |
| 1730697300 | 1.7 | 0.12 | 7.59 | 1.65 | 1.765 | 1.65 | 234970 |
| 1730438100 | 1.58 | 0.14 | 9.72 | 1.445 | 1.6 | 1.425 | 552547 |
| 1730351700 | 1.44 | 0.02 | 1.41 | 1.43 | 1.45 | 1.4125 | 206518 |
| 1730265300 | 1.42 | 0.01 | 0.71 | 1.42 | 1.445 | 1.41 | 114999 |
| 1730178900 | 1.41 | -0.01 | -0.35 | 1.42 | 1.42 | 1.3799999 | 156560 |
| 1730092500 | 1.415 | 0.02 | 1.07 | 1.405 | 1.45 | 1.405 | 48571 |
| 1729833300 | 1.4 | 0.01 | 0.72 | 1.43 | 1.4675 | 1.3899999 | 339764 |
| 1729746900 | 1.3899999 | -0.01 | -0.71 | 1.4 | 1.43 | 1.37 | 25056 |
| 1729660500 | 1.4 | 0 | 0.00 | 1.4 | 1.44 | 1.4 | 6945 |
| 1729574100 | 1.4 | -0.02 | -1.41 | 1.405 | 1.415 | 1.4 | 12195 |
| 1729487700 | 1.42 | 0.03 | 2.16 | 1.41 | 1.47 | 1.4 | 63818 |
| 1729228500 | 1.3899999 | -0.01 | -0.71 | 1.405 | 1.42 | 1.3899999 | 63042 |
| 1729142100 | 1.4 | 0 | 0.00 | 1.425 | 1.435 | 1.36 | 156244 |
| 1729055700 | 1.4 | -0.02 | -1.41 | 1.43 | 1.435 | 1.3899999 | 109613 |
| 1728969300 | 1.42 | -0.01 | -0.70 | 1.43 | 1.435 | 1.4 | 30810 |
| 1728882900 | 1.43 | -0.02 | -1.38 | 1.45 | 1.45 | 1.43 | 41046 |
| 1728623700 | 1.45 | 0 | 0.00 | 1.45 | 1.45 | 1.405 | 6692 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
