New Zealand markets close in 4 hours 23 minutes

SKY Network Television Limited (SKT.NZ)

NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
2.6600+0.0100 (+0.38%)
As of 11:27AM NZST. Market open.
Time period:
23 Jul 2023 - 23 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in NZDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Jul 20242.65002.66002.65002.66002.66006,625
22 Jul 20242.69002.78002.65002.65002.650041,803
19 Jul 20242.58002.72002.58002.72002.720046,770
18 Jul 20242.63002.64002.57002.64002.640023,975
17 Jul 20242.53002.65002.53002.55002.5500250,328
16 Jul 20242.52002.55002.52002.54002.540020,239
15 Jul 20242.52002.54002.50002.53002.5300224,925
12 Jul 20242.50002.57002.50002.50002.500052,438
11 Jul 20242.55002.55002.55002.55002.5500-
10 Jul 20242.49002.56002.45002.55002.550043,408
09 Jul 20242.45002.51002.42002.49002.490057,978
08 Jul 20242.46002.54002.43002.43002.430078,539
05 Jul 20242.52002.54002.47002.49002.490029,815
04 Jul 20242.55002.65002.55002.59002.590070,743
03 Jul 20242.46002.58002.42002.55002.550062,678
02 Jul 20242.44002.48002.44002.48002.4800319,620
01 Jul 20242.35002.35002.35002.35002.3500-
27 Jun 20242.45002.45002.32002.35002.3500216,917
26 Jun 20242.37002.44002.37002.40002.4000119,446
25 Jun 20242.34002.39002.34002.37002.3700624,601
24 Jun 20242.38002.38002.38002.38002.3800-
21 Jun 20242.35002.38002.32002.38002.3800350,371
20 Jun 20242.38002.38002.32002.35002.3500183,348
19 Jun 20242.37002.37002.37002.37002.3700-
18 Jun 20242.38002.42002.35002.37002.370046,710
17 Jun 20242.50002.50002.50002.50002.5000-
14 Jun 20242.50002.50002.50002.50002.5000-
13 Jun 20242.40002.52002.40002.50002.5000135,717
12 Jun 20242.42002.50002.41002.44002.44001,177,911
11 Jun 20242.56002.56002.40002.40002.4000400,339
10 Jun 20242.41002.56002.41002.54002.540034,498
07 Jun 20242.43002.45002.37002.41002.4100493,197
06 Jun 20242.44002.49002.37002.41002.4100668,701
05 Jun 20242.45002.46002.42002.44002.4400329,480
04 Jun 20242.45002.46002.37002.45002.4500639,317
31 May 20242.43002.48002.42002.45002.4500246,952
30 May 20242.46002.49002.44002.45002.4500236,722
29 May 20242.46002.48002.43002.45002.450075,466
28 May 20242.46002.48002.40002.45002.4500167,995
27 May 20242.50002.50002.45002.46002.4600245,535
24 May 20242.52002.53002.51002.51002.510084,804
23 May 20242.54002.55002.53002.53002.5300135,453
22 May 20242.58002.59002.50002.56002.5600117,741
21 May 20242.60002.63002.59002.59002.5900148,690
20 May 20242.58002.63002.58002.63002.6300109,076
17 May 20242.58002.62002.56002.59002.5900128,130
16 May 20242.60002.65002.59002.60002.6000102,488
15 May 20242.60002.65002.58002.60002.600087,259
14 May 20242.66002.66002.60002.62002.6200346,435
13 May 20242.73002.73002.73002.73002.7300-
10 May 20242.72002.75002.72002.73002.730057,603
09 May 20242.72002.76002.71002.72002.7200179,643
08 May 20242.74002.74002.71002.72002.7200147,244
07 May 20242.80002.80002.74002.74002.740073,196
06 May 20242.86002.87002.80002.80002.8000694,347
03 May 20242.87002.90002.86002.87002.8700663,014
02 May 20242.84002.89002.82002.87002.8700254,984
01 May 20242.91002.91002.83002.84002.8400129,950
30 Apr 20242.85002.91002.85002.91002.9100178,209
29 Apr 20242.86002.87002.86002.87002.870052,840
26 Apr 20242.86002.86002.82002.83002.8300300,632
24 Apr 20242.84002.86002.83002.85002.850081,428
23 Apr 20242.83002.85002.80002.85002.850078,284
22 Apr 20242.84002.84002.80002.84002.8400285,083
19 Apr 20242.76002.84002.75002.84002.840070,293
18 Apr 20242.78002.78002.74002.75002.7500260,685
17 Apr 20242.81002.81002.78002.78002.7800380,585
16 Apr 20242.86002.86002.80002.81002.8100125,929
15 Apr 20242.87002.87002.84002.86002.860066,816
12 Apr 20242.85002.85002.85002.85002.8500-
11 Apr 20242.89002.89002.83002.85002.8500236,583
10 Apr 20242.87002.89002.87002.88002.8800162,251
09 Apr 20242.90002.90002.90002.90002.9000-
08 Apr 20242.90002.93002.88002.90002.9000323,771
05 Apr 20242.83002.90002.83002.89002.890097,071
04 Apr 20242.85002.89002.85002.87002.8700137,698
03 Apr 20242.87002.88002.85002.85002.8500229,983
02 Apr 20242.85002.87002.81002.85002.8500208,869
28 Mar 20242.80002.83002.66002.83002.8300686,586
27 Mar 20242.80002.81002.78002.80002.8000274,507
26 Mar 20242.80002.80002.77002.79002.7900152,741
25 Mar 20242.80002.80002.77002.78002.7800112,489
22 Mar 20242.74002.80002.74002.79002.7900243,018
21 Mar 20242.69002.80002.69002.78002.7800151,449
20 Mar 20242.65002.72002.65002.72002.7200551,351
19 Mar 20242.65002.70002.65002.70002.7000289,830
18 Mar 20242.65002.70002.65002.69002.6900441,680
15 Mar 20242.69002.70002.60002.67002.6700452,736
14 Mar 20242.68002.69002.63002.68002.680085,732
13 Mar 20242.65002.70002.63002.68002.6800475,341
12 Mar 20242.70002.71002.65002.66002.6600250,245
11 Mar 20242.70002.73002.69002.69002.690082,800
08 Mar 20242.75002.75002.70002.70002.7000530,468
07 Mar 20242.76002.78002.70002.73002.7300554,346
07 Mar 20240.07 Dividend
06 Mar 20242.80002.82002.78002.80002.7300827,831
05 Mar 20242.80002.82002.80002.82002.7495589,466
04 Mar 20242.78002.83002.77002.80002.7300778,870
01 Mar 20242.73002.80002.73002.77002.70081,420,715
29 Feb 20242.79002.79002.75002.77002.7008633,273
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...