Australia markets open in 4 hours 14 minutes

SKY Network Television Limited (SKT.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
2.2900+0.0300 (+1.33%)
At close: 03:02PM AEDT
Time period:
27 Mar 2022 - 27 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Mar 20232.25002.29002.25002.29002.290032,752
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
10 Jan 20232.16002.16002.16002.16002.1095-
09 Jan 20232.15002.18002.10002.16002.109518,847
06 Jan 20232.19002.22002.09002.09002.041145,842
05 Jan 20232.15002.20002.10002.19002.138822,779
04 Jan 20232.12002.15002.10002.10002.050972,192
03 Jan 20232.09002.19002.09002.09502.04602,301
30 Dec 20222.12002.18002.12002.12002.07048,346
29 Dec 20222.12002.16002.10002.14002.090046,758
28 Dec 20222.10002.12002.10002.12002.07045,128
23 Dec 20222.14002.14002.09002.09002.04112,143
22 Dec 20222.10002.14002.10002.13002.08025,680
21 Dec 20222.14002.14002.14002.14002.0900-
20 Dec 20222.10002.14002.10002.14002.09001,462
19 Dec 20222.15002.15002.08002.13002.080228,595
16 Dec 20222.15002.15002.10002.12002.070413,213
15 Dec 20222.12002.14002.12002.12002.07043,490
14 Dec 20222.10002.14002.10002.14002.090010,684
13 Dec 20222.10002.10002.09002.10002.050930,003
12 Dec 20222.10002.13002.10002.10002.05092,540
09 Dec 20222.14002.14002.11002.11002.060734,869
08 Dec 20222.15002.15002.15002.15002.099745,883
07 Dec 20222.12002.14002.12002.14002.0900146
06 Dec 20222.13002.13002.13002.13002.0802418
05 Dec 20222.14002.17002.14002.15002.09973,643
02 Dec 20222.13002.17002.13002.15002.09974,445
01 Dec 20222.12002.15002.12002.14002.090036,218
30 Nov 20222.13002.14002.10002.13002.080224,001
29 Nov 20222.11002.13002.05002.12002.070422,742
28 Nov 20222.11002.16002.11002.16002.109510,725
25 Nov 20222.03002.13002.03002.13002.080216,974
24 Nov 20222.11002.11001.96502.07002.021618,751
23 Nov 20222.25002.25002.12002.14002.09003,682
22 Nov 20222.11002.13002.03002.13002.08023,492
21 Nov 20222.56802.56802.56802.56802.5080-
18 Nov 20222.56802.56802.56802.56802.5080-
17 Nov 20220.48 Dividend
17 Nov 20225:6 Stock split
17 Nov 20222.52002.60402.42402.56802.039247,025
16 Nov 20222.50802.50802.47202.47201.962912,178
15 Nov 20222.42402.49602.42402.49601.98205,423
14 Nov 20222.62802.62802.41802.46001.953444,289
11 Nov 20222.47202.62802.47202.62802.08689,410
10 Nov 20222.53202.55602.46002.46001.953432,832
09 Nov 20222.55602.55602.47202.48401.972541,167
08 Nov 20222.64002.64002.44802.52002.001131,884
07 Nov 20222.48402.62802.48402.61602.077325,612
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...