Australia markets open in 7 hours 6 minutes

SKY Network Television Limited (SKT.NZ)

NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
1.9100-0.0200 (-1.04%)
At close: 5:00PM NZDT
Show:
Historical prices
Frequency:
Daily
Currency in NZD
DateOpenHighLowClose*Adj. close**Volume
19 Oct 20211.92001.93001.91001.91001.9100119,522
18 Oct 20211.93001.94001.92001.93001.930071,418
15 Oct 20211.94001.94001.92001.94001.940080,071
14 Oct 20211.92001.94001.91001.93001.9300109,325
13 Oct 20211.94001.95001.91001.94001.9400101,896
12 Oct 20211.94001.97001.94001.95001.950022,622
11 Oct 20211.97001.98001.93001.97001.970069,723
08 Oct 20211.97001.98001.96001.98001.980088,897
07 Oct 20211.97001.98001.92001.97001.9700225,092
06 Oct 20211.95001.98001.93001.98001.9800530,770
05 Oct 20211.96001.97001.90001.95001.9500357,780
04 Oct 20211.92001.97001.91001.97001.9700118,944
01 Oct 20211.95001.95001.85001.91001.9100476,358
30 Sept 20211.99002.00001.96001.96001.9600283,870
29 Sept 20211.99002.00001.97001.98001.9800152,934
28 Sept 20212.00002.02001.97001.98001.9800210,122
27 Sept 20212.03002.03001.98001.98001.9800554,522
24 Sept 20212.02002.05002.01002.04002.040081,359
23 Sept 20212.02002.07002.02002.02002.0200390,974
22 Sept 20212.01002.09002.00002.02002.0200265,693
21 Sept 20212.04002.06001.99002.01002.0100472,413
20 Sept 20212.15002.16002.06002.06002.0600278,036
17 Sept 20212.04002.13002.04002.13002.1300348,981
16 Sept 20212.05002.05002.05002.05002.0500-
15 Sept 20212.05002.05002.05002.05002.0500-
15 Sept 20211:10 Stock split
14 Sept 20212.10002.10002.05002.05002.0500732,830
13 Sept 20212.10002.10002.05002.05002.0500424,963
10 Sept 20212.15002.15002.05002.10002.1000441,253
09 Sept 20212.10002.15002.05002.15002.1500815,260
08 Sept 20212.10002.10002.05002.05002.0500464,981
07 Sept 20212.10002.15002.05002.10002.1000239,494
06 Sept 20212.10002.20002.05002.15002.1500621,484
03 Sept 20211.99002.15001.99002.05002.05001,410,627
02 Sept 20211.93001.98001.91001.96001.96003,010,765
01 Sept 20211.90001.94001.87001.93001.93002,092,046
31 Aug 20211.77001.92001.77001.90001.90001,785,272
30 Aug 20211.68001.76001.68001.76001.7600613,597
27 Aug 20211.64001.66001.62001.66001.6600747,849
26 Aug 20211.59001.63001.59001.63001.6300340,753
25 Aug 20211.65001.66001.55001.58001.58001,033,901
24 Aug 20211.59001.65001.59001.62001.6200806,780
23 Aug 20211.60001.62001.59001.59001.5900217,230
20 Aug 20211.61001.61001.60001.60001.6000254,579
19 Aug 20211.60001.61001.58001.59001.5900144,544
18 Aug 20211.58001.63001.58001.60001.6000644,124
17 Aug 20211.60001.64001.58001.58001.5800717,210
16 Aug 20211.60001.61001.58001.59001.5900544,344
13 Aug 20211.61001.61001.58001.59001.5900212,816
12 Aug 20211.60001.61001.58001.58001.5800520,194
11 Aug 20211.60001.60001.57001.60001.6000129,228
10 Aug 20211.59001.60001.59001.59001.5900183,640
09 Aug 20211.60001.60001.58001.60001.6000155,012
06 Aug 20211.58001.60001.58001.60001.6000126,474
05 Aug 20211.59001.60001.58001.58001.580077,110
04 Aug 20211.60001.61001.58001.60001.6000135,402
03 Aug 20211.61001.62001.61001.61001.6100148,888
02 Aug 20211.64001.64001.61001.62001.6200238,120
30 July 20211.64001.65001.63001.65001.650040,988
29 July 20211.65001.65001.63001.65001.650091,186
28 July 20211.64001.65001.64001.65001.650043,479
27 July 20211.65001.65001.64001.65001.650084,591
26 July 20211.65001.66001.64001.65001.6500239,591
23 July 20211.67001.68001.65001.65001.650078,440
22 July 20211.68001.68001.65001.67001.6700303,482
21 July 20211.65001.68001.65001.68001.68001,711,818
20 July 20211.66001.67001.65001.65001.6500132,024
19 July 20211.68001.68001.67001.67001.670065,751
16 July 20211.66001.68001.66001.68001.680049,723
15 July 20211.67001.68001.66001.66001.6600141,536
14 July 20211.68001.68001.66001.67001.6700121,767
13 July 20211.67001.69001.67001.67001.670085,426
12 July 20211.68001.71001.66001.70001.7000666,945
09 July 20211.69001.71001.66001.66001.6600886,873
08 July 20211.71001.72001.70001.70001.7000231,725
07 July 20211.72001.72001.71001.72001.720093,130
06 July 20211.72001.73001.70001.72001.720072,534
05 July 20211.74001.74001.70001.70001.7000133,589
02 July 20211.73001.74001.71001.71001.7100413,717
01 July 20211.77001.77001.71001.71001.7100476,786
30 June 20211.73001.78001.73001.74001.74001,841,056
29 June 20211.71001.72001.67001.71001.71001,644,827
28 June 20211.69001.71001.68001.70001.7000117,701
25 June 20211.71001.72001.68001.69001.6900261,421
24 June 20211.71001.72001.69001.71001.710046,273
23 June 20211.69001.72001.67001.71001.7100294,965
22 June 20211.68001.68001.66001.68001.6800390,602
21 June 20211.65001.68001.65001.68001.6800130,635
18 June 20211.65001.68001.64001.66001.6600124,925
17 June 20211.70001.70001.64001.65001.65001,510,696
16 June 20211.68001.70001.68001.70001.700012,664
15 June 20211.71001.71001.68001.68001.6800186,309
14 June 20211.69001.71001.68001.71001.7100130,463
11 June 20211.69001.71001.68001.70001.7000119,360
10 June 20211.70001.71001.68001.68001.680060,311
09 June 20211.69001.72001.69001.71001.7100412,105
08 June 20211.71001.72001.69001.69001.6900443,435
04 June 20211.71001.72001.68001.71001.7100100,020
03 June 20211.71001.72001.69001.71001.7100309,708
02 June 20211.72001.73001.70001.71001.7100962,126
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...