New Zealand markets closed

SKY Network Television Limited (SKT.NZ)

NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
2.7400+0.0700 (+2.62%)
At close: 05:00PM NZDT
Time period:
06 Oct 2023 - 06 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in NZDDownload
DateOpenHighLowClose*Adj. close**Volume
04 Oct 20242.66002.74002.66002.74002.7400280,222
04 Oct 20242.66002.74002.66002.74002.7400280,222
03 Oct 20242.62002.69002.62002.67002.670053,056
02 Oct 20242.72002.72002.62002.65002.650038,092
01 Oct 20242.59002.72002.59002.72002.720097,099
30 Sept 20242.64002.64002.57002.59002.5900199,011
27 Sept 20242.62002.65002.60002.60002.600069,832
26 Sept 20242.61002.61002.57002.57002.57007,925
25 Sept 20242.64002.64002.60002.62002.620028,701
24 Sept 20242.54002.63002.54002.63002.630043,353
23 Sept 20242.54002.62002.54002.55002.550017,553
20 Sept 20242.68002.68002.55002.60002.6000351,608
19 Sept 20242.65002.65002.60002.63002.630029,174
18 Sept 20242.63002.65002.63002.65002.650029,526
17 Sept 20242.54002.62002.54002.60002.6000677,933
16 Sept 20242.67002.67002.58002.59002.590045,155
13 Sept 20242.73002.73002.66002.68002.680024,228
12 Sept 20242.60002.71002.60002.71002.710091,937
11 Sept 20242.60002.65002.57002.62002.62008,894
10 Sept 20242.57002.67002.57002.63002.6300255,221
09 Sept 20242.64002.64002.62002.62002.620026,666
06 Sept 20242.71002.71002.65002.69002.690024,777
05 Sept 20242.72002.74002.68002.68002.680055,697
05 Sept 20240.12 Dividend
04 Sept 20242.71002.84002.71002.80002.6800163,741
03 Sept 20242.73002.82002.73002.78002.660987,160
02 Sept 20242.71002.75002.70002.75002.632113,511
30 Aug 20242.76002.83002.71002.71002.593975,282
29 Aug 20242.74002.86002.74002.80002.6800345,308
28 Aug 20242.72002.80002.72002.78002.660988,831
27 Aug 20242.80002.80002.75002.75002.632141,507
26 Aug 20242.80002.85002.79002.80002.680044,815
23 Aug 20242.74002.82002.74002.80002.680057,035
22 Aug 20242.85002.85002.75002.83002.708768,210
21 Aug 20242.76002.76002.68002.72002.6034468,128
20 Aug 20242.80002.86002.75002.86002.737483,394
19 Aug 20242.83002.85002.82002.82002.6991142,977
16 Aug 20242.84002.88002.82002.82002.6991274,448
15 Aug 20242.76002.86002.76002.86002.7374300,972
14 Aug 20242.71002.80002.71002.80002.6800175,940
13 Aug 20242.70002.70002.65002.70002.584333,249
12 Aug 20242.65002.74002.65002.65002.536443,798
09 Aug 20242.53002.75002.53002.70002.584346,502
08 Aug 20242.60002.60002.52002.52002.4120225,526
07 Aug 20242.67002.69002.59002.60002.488624,628
06 Aug 20242.51002.67002.51002.67002.555671,124
05 Aug 20242.58002.60002.49002.60002.488682,141
02 Aug 20242.63002.63002.55002.55002.44076,832
01 Aug 20242.63002.63002.55002.63002.517312,681
31 Jul 20242.60002.60002.54002.54002.431164,854
30 Jul 20242.60002.61002.58002.58002.469428,418
29 Jul 20242.61002.65002.60002.60002.4886734,687
26 Jul 20242.75002.75002.65002.65002.5364118,618
25 Jul 20242.68002.70002.66002.70002.5843130,959
24 Jul 20242.65002.68002.65002.68002.565117,062
23 Jul 20242.65002.68002.65002.68002.565130,696
22 Jul 20242.69002.78002.65002.65002.536441,803
19 Jul 20242.58002.72002.58002.72002.603446,770
18 Jul 20242.63002.64002.57002.64002.526923,975
17 Jul 20242.53002.65002.53002.55002.4407250,328
16 Jul 20242.52002.55002.52002.54002.431120,239
15 Jul 20242.52002.54002.50002.53002.4216224,925
12 Jul 20242.50002.57002.50002.50002.392952,438
11 Jul 20242.55002.55002.55002.55002.4407-
10 Jul 20242.49002.56002.45002.55002.440743,408
09 Jul 20242.45002.51002.42002.49002.383357,978
08 Jul 20242.46002.54002.43002.43002.325978,539
05 Jul 20242.52002.54002.47002.49002.383329,815
04 Jul 20242.55002.65002.55002.59002.479070,743
03 Jul 20242.46002.58002.42002.55002.440762,678
02 Jul 20242.44002.48002.44002.48002.3737319,620
01 Jul 20242.35002.35002.35002.35002.2493-
27 Jun 20242.45002.45002.32002.35002.2493216,917
26 Jun 20242.37002.44002.37002.40002.2971119,446
25 Jun 20242.34002.39002.34002.37002.2684624,601
24 Jun 20242.38002.38002.38002.38002.2780-
21 Jun 20242.35002.38002.32002.38002.2780350,371
20 Jun 20242.38002.38002.32002.35002.2493183,348
19 Jun 20242.37002.37002.37002.37002.2684-
18 Jun 20242.38002.42002.35002.37002.268446,710
17 Jun 20242.50002.50002.50002.50002.3929-
14 Jun 20242.50002.50002.50002.50002.3929-
13 Jun 20242.40002.52002.40002.50002.3929135,717
12 Jun 20242.42002.50002.41002.44002.33541,177,911
11 Jun 20242.56002.56002.40002.40002.2971400,339
10 Jun 20242.41002.56002.41002.54002.431134,498
07 Jun 20242.43002.45002.37002.41002.3067493,197
06 Jun 20242.44002.49002.37002.41002.3067668,701
05 Jun 20242.45002.46002.42002.44002.3354329,480
04 Jun 20242.45002.46002.37002.45002.3450639,317
31 May 20242.43002.48002.42002.45002.3450246,952
30 May 20242.46002.49002.44002.45002.3450236,722
29 May 20242.46002.48002.43002.45002.345075,466
28 May 20242.46002.48002.40002.45002.3450167,995
27 May 20242.50002.50002.45002.46002.3546245,535
24 May 20242.52002.53002.51002.51002.402484,804
23 May 20242.54002.55002.53002.53002.4216135,453
22 May 20242.58002.59002.50002.56002.4503117,741
21 May 20242.60002.63002.59002.59002.4790148,690
20 May 20242.58002.63002.58002.63002.5173109,076
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...