New Zealand markets closed

SKY Network Television Limited (SKT.NZ)

NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
2.4300-0.0700 (-2.80%)
At close: 05:00PM NZST
Time period:
14 Jun 2023 - 14 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in NZDDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 20242.51002.51002.41002.43002.430041,533
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
28 Feb 20242.77002.79002.75002.78002.71051,505,434
27 Feb 20242.81002.82002.75002.77002.7008114,558
26 Feb 20242.82002.84002.80002.83002.759269,382
23 Feb 20242.80002.82002.80002.82002.7495400,566
22 Feb 20242.80002.82002.78002.80002.7300885,647
21 Feb 20242.80002.80002.76002.76002.691020,622
20 Feb 20242.80002.80002.79002.80002.730020,058
19 Feb 20242.77002.80002.77002.80002.730041,309
16 Feb 20242.77002.80002.77002.80002.730032,210
15 Feb 20242.77002.80002.77002.77002.700832,049
14 Feb 20242.79002.81002.77002.80002.730026,740
13 Feb 20242.79002.80002.76002.80002.730027,189
12 Feb 20242.80002.80002.79002.80002.730030,644
09 Feb 20242.77002.82002.77002.79002.720325,168
08 Feb 20242.77002.80002.76002.77002.700838,623
07 Feb 20242.80002.82002.74002.74002.671559,120
05 Feb 20242.80002.82002.78002.81002.7397108,802
02 Feb 20242.81002.81002.78002.79002.720368,635
01 Feb 20242.77002.82002.76002.77002.7008242,587
31 Jan 20242.78002.80002.76002.80002.730042,217
30 Jan 20242.76002.79002.76002.78002.710534,639
29 Jan 20242.72002.75002.72002.75002.681314,710
26 Jan 20242.74002.74002.72002.72002.65206,861
25 Jan 20242.79002.79002.71002.74002.67156,240
24 Jan 20242.72002.81002.72002.81002.739725,789
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...