Australia markets close in 3 hours 26 minutes

SKY Network Television Limited (SKT.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
2.2900-0.0300 (-1.29%)
As of 10:52AM AEDT. Market open.
Time period:
02 Oct 2022 - 02 Oct 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Oct 20232.28002.29002.26002.29002.290018,753
29 Sept 20232.32002.32002.32002.32002.3200-
28 Sept 20232.29002.32002.29002.32002.32008,319
27 Sept 20232.25002.30002.25002.30002.30004,177
26 Sept 20232.25002.30002.25002.30002.300018,448
25 Sept 20232.26002.28002.26002.26002.26007,614
22 Sept 20232.25002.27002.25002.26002.260083,582
21 Sept 20232.22002.24002.21002.24002.240031,854
20 Sept 20232.25002.25002.23002.25002.2500283
19 Sept 20232.26002.26002.26002.26002.26002,711
18 Sept 20232.27002.27002.27002.27002.27002
15 Sept 20232.16002.27002.16002.27002.270015,721
14 Sept 20232.13002.15002.13002.15002.15001,448
13 Sept 20232.10002.13502.10002.13502.135019
12 Sept 20232.17002.18002.10002.10002.10001,171
11 Sept 20232.24002.24002.16002.17002.17001,305
08 Sept 20232.20002.20002.20002.20002.2000314
07 Sept 20232.14002.17002.14002.17002.170035,209
07 Sept 20230.08229 Dividend
06 Sept 20232.22002.23002.22002.23002.1477595
05 Sept 20232.20002.25002.18002.18002.099610,633
04 Sept 20232.26002.26002.18002.18002.099634,342
01 Sept 20232.26002.26002.26002.26002.1766144
31 Aug 20232.27002.29002.25002.29002.205521,614
30 Aug 20232.29002.29002.27002.27002.1862803
29 Aug 20232.29002.29002.14002.29002.20554,859
28 Aug 20232.28002.30002.26002.28002.1959129,051
25 Aug 20232.34002.34002.25002.25002.167016,294
24 Aug 20232.33002.34002.33002.34002.253716,072
23 Aug 20232.25002.34002.25002.34002.253742,320
22 Aug 20232.27002.29002.26002.28002.19597,366
21 Aug 20232.32002.32002.32002.32002.2344-
18 Aug 20232.32002.32002.32002.32002.2344150
17 Aug 20232.26002.32002.26002.32002.234419,659
16 Aug 20232.30002.32002.26002.26002.176669,750
15 Aug 20232.28002.32002.28002.32002.23442,849
14 Aug 20232.28002.30002.28002.29002.20551,131
11 Aug 20232.30002.30002.25002.30002.2151707
10 Aug 20232.29002.30002.29002.29002.20551,363
09 Aug 20232.31002.31002.27002.29002.205511,923
08 Aug 20232.26002.28002.26002.28002.19593,903
07 Aug 20232.31002.31002.31002.31002.2248-
04 Aug 20232.23002.31002.23002.31002.22483,052
03 Aug 20232.25002.26002.25002.25002.16701,055
02 Aug 20232.25002.27002.25002.25002.16701,013
01 Aug 20232.24002.28002.24002.25002.16701,484
31 July 20232.19002.31002.19002.31002.224818,460
28 July 20232.17002.20002.17002.20002.11887
27 July 20232.28002.28002.28002.28002.1959-
26 July 20232.28002.28002.26002.28002.1959672
25 July 20232.28002.28002.28002.28002.1959687
24 July 20232.27002.30002.26002.26002.17661,214
21 July 20232.19002.32002.19002.32002.234432,575
20 July 20232.25002.29002.25002.27002.18626,028
19 July 20232.22002.30002.20002.30002.215151,287
18 July 20232.23002.25002.23002.23002.14771,523
17 July 20232.22002.22002.15002.18002.099610,340
14 July 20232.11002.22002.10002.22002.138117,348
13 July 20232.21002.24002.21002.22002.138114,290
12 July 20232.25002.25002.22002.23002.14776,807
11 July 20232.21002.27002.21002.27002.186214,641
10 July 20232.14002.23502.08002.23502.152538,463
07 July 20232.19002.19002.14002.14002.06104,213
06 July 20232.20002.23002.18002.20002.118810,417
05 July 20232.21002.25002.21002.21002.128413,595
04 July 20232.21002.24002.21002.21002.12841,429
03 July 20232.25002.25002.20002.20002.118817,445
30 June 20232.15002.25002.13002.24002.157338,766
29 June 20232.20002.20002.18002.19002.109212,201
28 June 20232.18002.20002.13002.20002.118832,989
27 June 20232.21002.22002.19002.21002.12849,563
26 June 20232.20002.24002.19002.22002.138124,998
23 June 20232.24002.26002.18002.24002.157314,674
22 June 20232.18002.27002.18002.18002.099611,426
21 June 20232.24002.27002.12002.13002.05142,858
20 June 20232.33002.33002.26002.26002.17663,730
19 June 20232.33002.33002.26002.26002.1766673
16 June 20232.27002.29002.26002.29002.20556,540
15 June 20232.32002.32002.30002.30002.21512,863
14 June 20232.31002.33002.30002.31002.22484,696
13 June 20232.35002.35002.32002.32002.23443,326
09 June 20232.30002.35002.30002.35002.26331,457
08 June 20232.30002.30002.30002.30002.2151119
07 June 20232.30002.31002.30002.30002.21511,761
06 June 20232.31002.40002.29002.40002.311437,447
05 June 20232.30002.30002.30002.30002.2151107
02 June 20232.44002.44002.44002.44002.3500178
01 June 20232.33002.33002.33002.33002.244010,412
31 May 20232.32002.35002.32002.35002.2633154
30 May 20232.36002.36002.33002.36002.27295,274
29 May 20232.35002.35002.33002.35002.263310,316
26 May 20232.37002.44002.36002.42002.330717,877
25 May 20232.40002.40002.40002.40002.3114-
24 May 20232.43002.46002.40002.40002.311445,438
23 May 20232.42002.42002.40002.40002.31142,250
22 May 20232.43002.43002.36002.36002.2729752
19 May 20232.35002.38002.35002.35002.26331,981
18 May 20232.32002.36002.32002.32002.23444,297
17 May 20232.39002.39002.34002.36002.27295,505
16 May 20232.40002.40002.35002.39002.301884,462
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...