SKT.AX - SKY Network Television Limited

ASX - ASX Delayed price. Currency in AUD
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
02 June 20232.44002.44002.44002.44002.4400178
01 June 20232.33002.33002.33002.33002.330010,412
31 May 20232.32002.35002.32002.35002.3500154
30 May 20232.36002.36002.33002.36002.36005,274
29 May 20232.35002.35002.33002.35002.350010,316
26 May 20232.37002.44002.36002.42002.420017,877
25 May 20232.40002.40002.40002.40002.4000-
24 May 20232.43002.46002.40002.40002.400045,438
23 May 20232.42002.42002.40002.40002.40002,250
22 May 20232.43002.43002.36002.36002.3600752
19 May 20232.35002.38002.35002.35002.35001,981
18 May 20232.32002.36002.32002.32002.32004,297
17 May 20232.39002.39002.34002.36002.36005,505
16 May 20232.40002.40002.35002.39002.390084,462
15 May 20232.48002.48002.39002.40002.400010,525
12 May 20232.47002.47002.41002.41002.41007,892
11 May 20232.48002.53002.48002.49002.490075,752
10 May 20232.45002.47002.45002.47002.4700151,472
09 May 20232.46002.48002.44002.47002.470017,327
08 May 20232.49002.52002.46002.46002.460051,607
05 May 20232.50002.50002.50002.50002.5000-
04 May 20232.44002.51002.44002.50002.5000110,318
03 May 20232.47002.47002.35002.47002.470014,939
02 May 20232.45002.47002.45002.47002.47006,636
01 May 20232.45002.48002.45002.48002.480032,222
28 Apr 20232.45002.45002.44002.44002.44003,325
27 Apr 20232.44002.44002.42002.44002.44008,287
26 Apr 20232.42002.42002.42002.42002.42009,406
24 Apr 20232.38002.42002.38002.42002.42003,139
21 Apr 20232.39002.43002.39002.42002.42003,363
20 Apr 20232.42002.43002.34002.34002.34003,582
19 Apr 20232.45002.45002.45002.45002.450037
18 Apr 20232.35002.45002.35002.45002.45004,813
17 Apr 20232.48002.48002.22002.23002.23005,276
14 Apr 20232.43002.48002.43002.48002.480017,253
13 Apr 20232.45002.45002.45002.45002.450011,000
12 Apr 20232.45002.47002.43002.47002.470015,982
11 Apr 20232.42002.42002.40002.41002.410021,404
06 Apr 20232.32002.45002.32002.34002.340019,007
05 Apr 20232.36002.41002.32002.41002.410012,931
04 Apr 20232.35002.39002.35002.38002.380031,255
03 Apr 20232.30002.39002.28002.39002.39005,715
31 Mar 20232.38002.38002.30002.38002.38008,865
30 Mar 20232.37002.38002.32002.32002.320016,813
29 Mar 2023------
28 Mar 20232.31002.40002.30002.36002.360073,357
27 Mar 20232.29002.29002.29002.29002.29007,872
24 Mar 20232.25002.29002.25002.29002.290032,752
23 Mar 20232.26002.26002.23002.26002.26009,762
22 Mar 20232.22002.27002.22002.22002.220014,856
21 Mar 20232.28002.28002.16002.22002.220038,333
20 Mar 20232.28002.33002.28002.28002.280062,358
17 Mar 20232.31002.31002.27002.31002.310010,788
16 Mar 20232.27002.29002.26002.27002.270042,710
15 Mar 20232.31002.35002.27002.27002.270036,411
14 Mar 20232.25002.29002.17002.25002.250013,850
13 Mar 20232.28002.33002.28002.30002.300032,337
10 Mar 20232.37002.37002.28002.28002.280022,323
09 Mar 20232.35002.37002.31002.37002.370013,174
08 Mar 20230.055648 Dividend
08 Mar 20232.41002.44002.38002.38002.32442,318
07 Mar 20232.35002.39002.35002.37002.314613,386
06 Mar 20232.34002.34002.28502.33002.275537,393
03 Mar 20232.31002.34002.31002.33002.27551,937
02 Mar 20232.34002.34002.32002.32002.265812,229
01 Mar 20232.30002.33002.30002.33002.275541,901
28 Feb 20232.30002.30002.26002.30002.246268,741
27 Feb 20232.31002.31002.27002.31002.256026,150
24 Feb 20232.27002.32002.27002.32002.265844,369
23 Feb 20232.27002.30002.27002.29002.236511,701
22 Feb 20232.33002.33002.22002.27002.216911,926
21 Feb 20232.31502.33002.29002.33002.275521,584
20 Feb 20232.34002.40002.31502.40002.343921,208
17 Feb 20232.35002.35002.32002.34002.285315,999
16 Feb 20232.33002.40002.32002.35002.295151,854
15 Feb 20232.34002.34002.32002.33002.275514,232
14 Feb 20232.35002.36002.32002.34002.285313,900
13 Feb 20232.33002.37002.32002.35002.295113,169
10 Feb 20232.36002.36002.33002.35002.29513,909
09 Feb 20232.34002.36002.31002.35002.295154,082
08 Feb 20232.36002.36002.29002.35002.295117,667
07 Feb 20232.32002.35002.31002.32002.265877,834
06 Feb 20232.54002.54002.20002.32002.265831,956
03 Feb 20232.26002.68002.26002.55002.490423,741
02 Feb 20232.22002.26002.21002.25002.197422,583
01 Feb 20232.22002.23002.20002.23002.177910,480
31 Jan 20232.19502.22002.18002.22002.168155,336
30 Jan 20232.18002.21002.17002.20002.14864,612
27 Jan 20232.16002.16002.15002.16002.109511,483
25 Jan 20232.17002.17002.15002.15002.099743,531
24 Jan 20232.21002.21002.18002.20002.14863,570
23 Jan 20232.21002.22002.16002.16002.109519,441
20 Jan 20232.21002.21002.18002.20002.14868,002
19 Jan 20232.16002.21002.15002.21002.158318,099
18 Jan 20232.12002.12002.12002.12002.07046
17 Jan 20232.08002.09002.08002.09002.04113,028
16 Jan 20232.08002.11002.08002.11002.060725,543
13 Jan 20232.11002.11002.08002.09002.041131,468
12 Jan 20232.12002.12002.11002.11002.06072,176
11 Jan 20232.16002.16002.11002.11002.06074,029
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...