Australia markets closed

SKY Network Television Limited (SKT.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
2.6600+0.0800 (+3.10%)
At close: 04:11PM AEST
Time period:
14 Apr 2023 - 14 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
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
05 Mar 20242.62002.62002.58002.62002.555312,945
04 Mar 20242.55002.66002.55002.62002.55534,969
01 Mar 20242.52002.52002.52002.52002.4578-
29 Feb 20242.61002.61002.52002.52002.45788,421
28 Feb 20242.60002.60002.59002.59002.52604,456
27 Feb 20242.65002.65002.56002.56002.49682,387
26 Feb 20242.63002.67002.62502.67002.6040302
23 Feb 20242.62002.64002.62002.64002.57484,622
22 Feb 20242.65002.65002.59002.62002.555341,493
21 Feb 20242.56002.64002.56002.63002.565019,072
20 Feb 20242.49002.64002.49002.56002.4968245
19 Feb 20242.60002.63002.49002.49002.42852,893
16 Feb 20242.63002.63002.50002.60002.5358320
15 Feb 20242.60002.60002.60002.60002.53582,500
14 Feb 20242.58002.62002.58002.60002.53586,595
13 Feb 20242.60002.60002.60002.60002.53585,830
12 Feb 20242.56002.62002.56002.61002.54551,154
09 Feb 20242.63002.64002.63002.64002.57481,424
08 Feb 20242.56002.64002.56002.63002.56501,937
07 Feb 20242.61002.61002.56002.56002.4968605
06 Feb 20242.65002.65002.54002.60002.53582,167
05 Feb 20242.58002.60002.55002.60002.535892,927
02 Feb 20242.61002.62002.55002.55002.48704,145
01 Feb 20242.60002.61002.50002.57002.506511,609
31 Jan 20242.61002.61002.61002.61002.5455-
30 Jan 20242.53002.61002.53002.61002.54554,444
29 Jan 20242.58002.59002.53002.53002.46755,989
25 Jan 20242.61002.65002.57002.62002.55536,905
24 Jan 20242.61002.61002.57002.61002.54554,087
23 Jan 20242.53002.61002.51002.61002.54556,316
22 Jan 20242.52002.55002.52002.55002.487020,446
19 Jan 20242.47502.53002.47502.51002.44806,654
18 Jan 20242.53002.53002.51002.53002.46753,193
17 Jan 20242.50002.50002.50002.50002.4382227
16 Jan 20242.49002.51002.49002.49002.42859,889
15 Jan 20242.50002.50002.50002.50002.43821,146
12 Jan 20242.52002.54002.47002.54002.47736,242
11 Jan 20242.50002.53002.48002.53002.467532,214
10 Jan 20242.54002.55002.48002.55002.487082,769
09 Jan 20242.47002.54002.47002.54002.4773149,209
08 Jan 20242.47002.54002.47002.54002.477341,700
05 Jan 20242.50002.50002.50002.50002.438210,500
04 Jan 20242.50002.54002.46002.48002.418727,465
03 Jan 20242.55002.55002.51002.55002.48703,911
02 Jan 20242.60002.63002.51002.57002.506522,442
29 Dec 20232.60002.62502.55002.55002.4870820
28 Dec 20232.62002.62002.52002.52002.457814,470
27 Dec 20232.46002.60002.46002.60002.535824,120
22 Dec 20232.46002.51002.45002.47002.409017,128
21 Dec 20232.52002.52002.48002.48002.418717,352
20 Dec 20232.51002.57002.51002.55002.487017,891
19 Dec 20232.56002.59002.54002.54002.47738,961
18 Dec 20232.52002.60002.52002.56002.49685,094
15 Dec 20232.60002.60002.50002.58002.51639,515
14 Dec 20232.59002.61002.56502.57002.506513,219
13 Dec 20232.56002.59002.51002.51002.448031,602
12 Dec 20232.51002.60002.50002.53002.467531,558
11 Dec 20232.59002.59002.45002.45002.38952,089
08 Dec 20232.56002.59002.55002.59002.5260985
07 Dec 20232.69002.69002.69002.69002.6236-
06 Dec 20232.70002.70002.69002.69002.623612
05 Dec 20232.59002.59002.59002.59002.5260-
04 Dec 20232.70002.70002.59002.59002.5260426
01 Dec 20232.70002.70002.59002.70002.63332,743
30 Nov 20232.58002.70002.57002.70002.633318,549
29 Nov 20232.58002.63002.58002.58002.516312,298
28 Nov 20232.58002.65002.58002.65002.584524,609
27 Nov 20232.47002.58002.47002.58002.51632,517
24 Nov 20232.42002.54002.42002.47002.409044,202
23 Nov 20232.53002.54002.50002.54002.47739,288
22 Nov 20232.52002.57002.51002.53002.46755,717
21 Nov 20232.61002.61002.50002.54002.47738,314
20 Nov 20232.50002.54002.50002.53002.46758,324
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...