Australia markets closed

SKY Network Television Limited (SKT.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
2.2600-0.1500 (-6.22%)
At close: 04:10PM AEST
Time period:
27 July 2023 - 27 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
26 July 20242.41002.44002.26002.26002.260013,850
25 July 20242.44002.44002.41002.41002.4100534
24 July 20242.39002.39002.26002.26002.26002,651
23 July 20242.41002.54002.29002.43002.430028,438
22 July 20242.50002.50002.31002.31002.31009,788
19 July 20242.36002.47002.34002.47002.47007,506
18 July 20242.33002.39002.33002.38002.38008,275
17 July 20242.26002.26002.26002.26002.2600-
16 July 20242.25002.27502.25002.26002.26008,588
15 July 20242.28002.35002.27002.27002.27001,292
12 July 20242.31002.36002.22002.22002.220011,210
11 July 20242.35002.36002.33002.36002.36001,627
10 July 20242.21002.36002.21002.35002.35006,007
09 July 20242.21002.21002.21002.21002.2100-
08 July 20242.28002.32002.21002.21002.210026,437
05 July 20242.34002.34002.24002.24002.240020,640
04 July 20242.31002.45002.31002.34002.34006,365
03 July 20242.22002.31502.22002.31502.31502,619
02 July 20242.21002.28002.21002.22002.220014,689
01 July 20242.20002.20002.17502.20002.200024,227
28 June 20242.17002.17002.12002.12002.12001,854
27 June 20242.25002.26002.11002.11002.110025,326
26 June 20242.19002.28002.19002.28002.280012,528
25 June 20242.15002.20002.14502.20002.20009,810
24 June 20242.20002.20002.15002.15002.15001,408
21 June 20242.16002.18002.16002.16002.16004,338
20 June 20242.20002.20002.13502.15002.150024,708
19 June 20242.21002.23002.20002.20002.200026,138
18 June 20242.21002.21002.18002.18002.180013,849
17 June 20242.22002.23002.21002.23002.230014,222
14 June 20242.29002.30002.25002.28002.280013,086
13 June 20242.30002.31002.24002.26002.260011,346
12 June 20242.28002.30002.20002.20002.20009,806
11 June 20242.26002.34002.24002.24002.240087,143
07 June 20242.25002.25002.23002.23002.230013,347
06 June 20242.25002.29002.25002.27002.2700140,027
05 June 20242.28002.28002.25002.26502.26505,792
04 June 20242.26002.34002.21002.34002.340034,590
03 June 20242.26002.26002.26002.26002.26001,500
31 May 20242.44002.44002.24002.27002.270060,427
30 May 20242.27002.38002.26002.38002.3800126,924
29 May 20242.28002.29002.27002.28002.2800935
28 May 20242.25002.28002.24002.28002.28006,778
27 May 20242.35002.35002.27002.28002.28007,792
24 May 20242.32002.34002.25502.31002.310060,042
23 May 20242.35002.37002.32002.34002.340022,185
22 May 20242.32002.36002.31002.31002.31008,640
21 May 20242.37002.40002.37002.38002.380015,822
20 May 20242.40002.44002.36002.44002.44006,872
17 May 20242.44002.44002.34502.42002.420013,149
16 May 20242.37002.44002.37002.44002.440013,999
15 May 20242.40002.40002.40002.40002.400016,717
14 May 20242.41002.42002.38002.40002.400056,160
13 May 20242.45002.51002.42002.50002.50005,111
10 May 20242.48502.50002.48502.50002.5000902
09 May 20242.49002.50502.43002.43002.430038,786
08 May 20242.46002.50002.46002.47002.470038,717
07 May 20242.53002.53002.47002.52002.52004,155
06 May 20242.60002.62002.56002.56002.560025,587
03 May 20242.60002.66002.60002.61002.610015,284
02 May 20242.64002.64002.60002.60002.600012,925
01 May 20242.60002.60002.52002.58002.580013,186
30 Apr 20242.63002.63002.61002.62002.62009,836
29 Apr 20242.59002.65002.59002.65002.65007,266
26 Apr 20242.59002.60002.57002.58502.58506,344
24 Apr 20242.59002.60002.59002.59002.59005,590
23 Apr 20242.64002.64002.59002.60002.60005,329
22 Apr 20242.57002.61002.57002.61002.610033,619
19 Apr 20242.52002.66002.52002.66002.66008,593
18 Apr 20242.55002.55002.40002.51002.510070,153
17 Apr 20242.57002.58002.55002.58002.58007,630
16 Apr 20242.60002.65002.55002.55002.55003,994
15 Apr 20242.66002.66002.55002.55002.55005,793
12 Apr 20242.58002.66002.58002.66002.66005,566
11 Apr 20242.61002.63002.57002.58002.58001,916
10 Apr 20242.61002.62002.61002.62002.6200267
09 Apr 20242.61002.64002.61002.62002.620015,659
08 Apr 20242.65002.67002.61002.66002.660011,271
05 Apr 20242.64002.65002.55002.55002.55006,948
04 Apr 20242.60002.63002.60002.62002.620022,588
03 Apr 20242.65002.65002.61002.63002.630079,330
02 Apr 20242.63002.63002.57002.63002.63005,669
28 Mar 20242.65002.65002.54002.55002.550016,597
27 Mar 20242.54002.63002.54002.63002.630012,736
26 Mar 20242.50002.56002.50002.53002.530020,639
25 Mar 20242.50002.57002.49002.49002.490061,770
22 Mar 20242.43002.57002.43002.56002.560017,225
21 Mar 20242.44002.44002.44002.44002.4400-
20 Mar 20242.49002.51002.44002.44002.440020,266
19 Mar 20242.48002.49002.48002.49002.49005,895
18 Mar 20242.51002.51002.45002.48002.48004,589
15 Mar 20242.52002.52002.36002.52002.520018,443
14 Mar 20242.43002.49002.43002.49002.49001,368
13 Mar 20242.43002.43002.43002.43002.430037
12 Mar 20242.55002.55002.43002.43002.430067,526
11 Mar 20242.52002.54002.50002.51002.51006,678
08 Mar 20242.53002.54002.49002.54002.5400202,905
07 Mar 20242.55002.57002.50502.53002.530036,123
07 Mar 20240.064715 Dividend
06 Mar 20242.58002.63002.58002.62002.555348,997
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...