Australia markets open in 1 hour 1 minute

SKY Network Television Limited (SKT.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
2.5200-0.0700 (-2.70%)
At close: 03:16PM AEDT
Time period:
02 Mar 2023 - 01 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Feb 20242.61002.61002.52002.52002.52008,421
29 Feb 20242.61002.61002.52002.52002.52008,421
28 Feb 20242.60002.60002.59002.59002.59004,456
27 Feb 20242.65002.65002.56002.56002.56002,387
26 Feb 20242.63002.67002.62502.67002.6700302
23 Feb 20242.62002.64002.62002.64002.64004,622
22 Feb 20242.65002.65002.59002.62002.620041,493
21 Feb 20242.56002.64002.56002.63002.630019,072
20 Feb 20242.49002.64002.49002.56002.5600245
19 Feb 20242.60002.63002.49002.49002.49002,893
16 Feb 20242.63002.63002.50002.60002.6000320
15 Feb 20242.60002.60002.60002.60002.60002,500
14 Feb 20242.58002.62002.58002.60002.60006,595
13 Feb 20242.60002.60002.60002.60002.60005,830
12 Feb 20242.56002.62002.56002.61002.61001,154
09 Feb 20242.63002.64002.63002.64002.64001,424
08 Feb 20242.56002.64002.56002.63002.63001,937
07 Feb 20242.61002.61002.56002.56002.5600605
06 Feb 20242.65002.65002.54002.60002.60002,167
05 Feb 20242.58002.60002.55002.60002.600092,927
02 Feb 20242.61002.62002.55002.55002.55004,145
01 Feb 20242.60002.61002.50002.57002.570011,609
31 Jan 20242.61002.61002.61002.61002.6100-
30 Jan 20242.53002.61002.53002.61002.61004,444
29 Jan 20242.58002.59002.53002.53002.53005,989
25 Jan 20242.61002.65002.57002.62002.62006,905
24 Jan 20242.61002.61002.57002.61002.61004,087
23 Jan 20242.53002.61002.51002.61002.61006,316
22 Jan 20242.52002.55002.52002.55002.550020,446
19 Jan 20242.47502.53002.47502.51002.51006,654
18 Jan 20242.53002.53002.51002.53002.53003,193
17 Jan 20242.50002.50002.50002.50002.5000227
16 Jan 20242.49002.51002.49002.49002.49009,889
15 Jan 20242.50002.50002.50002.50002.50001,146
12 Jan 20242.52002.54002.47002.54002.54006,242
11 Jan 20242.50002.53002.48002.53002.530032,214
10 Jan 20242.54002.55002.48002.55002.550082,769
09 Jan 20242.47002.54002.47002.54002.5400149,209
08 Jan 20242.47002.54002.47002.54002.540041,700
05 Jan 20242.50002.50002.50002.50002.500010,500
04 Jan 20242.50002.54002.46002.48002.480027,465
03 Jan 20242.55002.55002.51002.55002.55003,911
02 Jan 20242.60002.63002.51002.57002.570022,442
29 Dec 20232.60002.62502.55002.55002.5500820
28 Dec 20232.62002.62002.52002.52002.520014,470
27 Dec 20232.46002.60002.46002.60002.600024,120
22 Dec 20232.46002.51002.45002.47002.470017,128
21 Dec 20232.52002.52002.48002.48002.480017,352
20 Dec 20232.51002.57002.51002.55002.550017,891
19 Dec 20232.56002.59002.54002.54002.54008,961
18 Dec 20232.52002.60002.52002.56002.56005,094
15 Dec 20232.60002.60002.50002.58002.58009,515
14 Dec 20232.59002.61002.56502.57002.570013,219
13 Dec 20232.56002.59002.51002.51002.510031,602
12 Dec 20232.51002.60002.50002.53002.530031,558
11 Dec 20232.59002.59002.45002.45002.45002,089
08 Dec 20232.56002.59002.55002.59002.5900985
07 Dec 20232.69002.69002.69002.69002.6900-
06 Dec 20232.70002.70002.69002.69002.690012
05 Dec 20232.59002.59002.59002.59002.5900-
04 Dec 20232.70002.70002.59002.59002.5900426
01 Dec 20232.70002.70002.59002.70002.70002,743
30 Nov 20232.58002.70002.57002.70002.700018,549
29 Nov 20232.58002.63002.58002.58002.580012,298
28 Nov 20232.58002.65002.58002.65002.650024,609
27 Nov 20232.47002.58002.47002.58002.58002,517
24 Nov 20232.42002.54002.42002.47002.470044,202
23 Nov 20232.53002.54002.50002.54002.54009,288
22 Nov 20232.52002.57002.51002.53002.53005,717
21 Nov 20232.61002.61002.50002.54002.54008,314
20 Nov 20232.50002.54002.50002.53002.53008,324
17 Nov 20232.51002.51002.50002.51002.5100669
16 Nov 20232.53002.54002.51002.52002.520036,321
15 Nov 20232.51002.55002.49002.55002.55009,777
14 Nov 20232.49002.50002.38002.50002.500019,015
13 Nov 20232.50002.52002.40002.49002.49007,608
10 Nov 20232.46002.50002.38002.38002.380017,570
09 Nov 20232.55002.55002.49002.52002.52002,162
08 Nov 20232.53002.53002.42002.48002.4800118,159
07 Nov 20232.66002.66002.60002.66002.66005,409
06 Nov 20232.62002.66002.60002.66002.660021,424
03 Nov 20232.64002.64002.59002.59002.59003,112
02 Nov 20232.66002.68002.56002.65002.6500650
01 Nov 20232.65002.68002.65002.68002.680097,099
31 Oct 20232.68002.69002.60002.66002.660057,965
30 Oct 20232.60002.68002.52002.68002.68003,064
27 Oct 20232.54002.68002.54002.68002.68005,684
26 Oct 20232.68002.68002.55002.62002.620059,731
25 Oct 20232.62502.62502.61002.61002.610046
24 Oct 20232.55002.60002.54002.60002.600044,253
23 Oct 20232.56002.56002.55002.55002.550024,095
20 Oct 20232.66002.66002.55002.57002.570060,073
19 Oct 20232.58002.58002.57002.58002.580028,326
18 Oct 20232.57002.66002.52002.57002.570064,364
17 Oct 20232.64002.64002.46002.60002.600076,553
16 Oct 20232.51002.67002.51002.63002.630052,110
13 Oct 20232.40002.69002.40002.64002.6400183,032
12 Oct 20232.33002.35002.33002.33002.33003,724
11 Oct 20232.34002.35002.32002.33002.330014,359
10 Oct 20232.28002.34002.28002.34002.34005,902
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...