New Zealand markets closed

SKY Network Television Limited (SKT.NZ)

NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
2.85000.0000 (0.00%)
At close: 04:59PM NZST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in NZDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 20242.84002.86002.83002.85002.850081,428
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
23 Jan 20242.72002.78002.72002.77002.700869,025
22 Jan 20242.70002.74002.70002.74002.671511,237
19 Jan 20242.69002.74002.69002.74002.671532,656
18 Jan 20242.68002.70002.68002.68002.6130283,319
17 Jan 20242.70002.72002.68002.70002.6325170,265
16 Jan 20242.68002.71002.68002.71002.6423108,158
15 Jan 20242.70002.70002.69002.70002.632542,862
12 Jan 20242.70002.70002.69002.70002.632561,901
11 Jan 20242.73002.73002.67002.70002.632556,254
10 Jan 20242.75002.75002.67002.70002.632598,721
09 Jan 20242.70002.70002.70002.70002.6325198,079
08 Jan 20242.70002.74002.69002.73002.6618109,014
05 Jan 20242.73002.73002.69002.73002.661834,688
04 Jan 20242.75002.75002.70002.73002.661830,300
03 Jan 20242.73002.75002.70002.75002.681321,934
29 Dec 20232.77002.79002.76002.76002.691050,683
28 Dec 20232.68002.79002.68002.79002.720368,143
27 Dec 20232.70002.70002.67002.70002.632553,640
22 Dec 20232.68002.70002.66002.70002.632555,209
21 Dec 20232.69002.72002.69002.70002.632590,454
20 Dec 20232.75002.75002.67002.67002.603354,981
19 Dec 20232.79002.81002.73002.73002.661822,738
18 Dec 20232.79002.80002.74002.79002.720362,313
15 Dec 20232.69002.80002.68002.80002.7300579,761
14 Dec 20232.80002.81002.73002.73002.661838,895
13 Dec 20232.75002.79002.75002.78002.7105181,430
12 Dec 20232.72002.78002.67002.78002.7105310,071
11 Dec 20232.70002.75002.70002.72002.6520122,594
08 Dec 20232.75002.75002.71002.71002.642322,083
07 Dec 20232.72002.75002.70002.75002.681367,764
06 Dec 20232.72002.74002.72002.72002.652045,125
05 Dec 20232.75002.75002.72002.72002.652031,058
04 Dec 20232.82002.84002.75002.75002.681334,084
01 Dec 20232.78002.82002.77002.82002.749530,610
30 Nov 20232.80002.82002.75002.76002.691039,835
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...