New Zealand markets closed

SKY Network Television Limited (SKT.NZ)

NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
0.1590+0.0050 (+3.25%)
At close: 5:00PM NZST
Show:
Historical prices
Frequency:
Daily
Currency in NZD
DateOpenHighLowClose*Adj. close**Volume
18 Sep 20200.15400.15900.15300.15900.159011,056,784
17 Sep 20200.15600.15600.15300.15400.15403,287,940
16 Sep 20200.15700.15800.15200.15200.15203,215,115
15 Sep 20200.15300.15900.15300.15700.15705,882,680
14 Sep 20200.15300.15600.15100.15300.15307,413,569
11 Sep 20200.15000.15200.14900.15000.15006,807,547
10 Sep 20200.17300.17500.14600.14800.148024,612,427
09 Sep 20200.16400.17000.16400.16600.166014,894,042
08 Sep 20200.14900.17000.14900.16100.161015,718,673
07 Sep 20200.14000.14700.14000.14700.14709,206,162
04 Sep 20200.13800.14000.13800.13900.13903,595,429
03 Sep 20200.14000.14000.13800.13800.13804,572,654
02 Sep 20200.13900.14000.13800.14000.140010,063,831
01 Sep 20200.13800.13900.13700.13900.13901,287,613
31 Aug 20200.13800.13900.13500.13700.13703,586,826
28 Aug 20200.13700.13900.13600.13900.13902,695,154
27 Aug 20200.14000.14000.13700.13700.1370915,212
26 Aug 20200.13900.14000.13800.14000.14001,869,893
25 Aug 20200.14100.14100.13900.13900.13902,105,237
24 Aug 20200.14000.14100.14000.14000.14001,957,041
21 Aug 20200.14000.14100.13900.14000.14003,027,092
20 Aug 20200.13800.14000.13700.13900.13902,687,853
19 Aug 20200.13800.13900.13600.13700.13701,524,638
18 Aug 20200.13700.13900.13600.13700.1370593,445
17 Aug 20200.13800.13900.13600.13700.1370751,594
14 Aug 20200.13400.13900.13400.13600.13602,272,989
13 Aug 20200.13800.13800.13500.13500.13504,427,945
12 Aug 20200.13500.14000.13000.13700.13704,828,907
11 Aug 20200.13800.14100.13600.14000.14001,360,522
10 Aug 20200.13900.14000.13600.13800.13801,313,848
07 Aug 20200.13900.14200.13700.13900.13902,008,121
06 Aug 20200.13300.14000.13300.13900.13905,416,509
05 Aug 20200.12800.13100.12700.13000.13001,835,671
04 Aug 20200.12800.12900.12500.12700.12702,291,709
03 Aug 20200.12900.12900.12600.12700.12703,481,026
31 Jul 20200.13300.13300.12500.12900.12906,732,265
30 Jul 20200.13500.13600.13200.13200.13204,133,646
29 Jul 20200.13800.13800.13300.13600.13601,683,553
28 Jul 20200.13900.14000.13600.13600.13603,194,652
27 Jul 20200.14000.14000.13300.13500.13503,832,868
24 Jul 20200.14100.14100.13700.14000.14002,918,248
23 Jul 20200.14000.14200.13900.14000.14002,030,687
22 Jul 20200.14100.14300.14000.14000.14005,846,943
21 Jul 20200.14300.14500.14000.14100.14101,643,595
20 Jul 20200.14400.14500.14200.14200.14201,280,104
17 Jul 20200.14600.14600.14300.14400.1440603,746
16 Jul 20200.14200.14500.14200.14500.14502,900,062
15 Jul 20200.14600.14700.14300.14300.14301,642,924
14 Jul 20200.14700.14800.14400.14500.14502,461,161
13 Jul 20200.15000.15000.14600.14700.14702,472,238
10 Jul 20200.15000.15100.14700.14700.14704,217,120
09 Jul 20200.15000.15000.14700.15000.15004,200,585
08 Jul 20200.14900.15000.14600.14900.14904,199,440
07 Jul 20200.15000.15000.14800.14900.14903,263,883
06 Jul 20200.15000.15000.14800.14800.14801,906,174
03 Jul 20200.15000.15100.14700.14700.14703,827,274
02 Jul 20200.15100.15100.14900.14900.14904,155,802
01 Jul 20200.15000.15400.14900.15200.15201,866,123
30 Jun 20200.15000.15300.14800.15000.15001,792,906
29 Jun 20200.15200.15200.14600.15000.15003,836,309
26 Jun 20200.15500.15500.15200.15200.15203,897,872
25 Jun 20200.15400.15600.15200.15300.15304,098,942
24 Jun 20200.15500.15800.15400.15800.15802,860,236
23 Jun 20200.15900.15900.15300.15600.15605,582,524
22 Jun 20200.15900.16000.15600.15900.15904,097,903
19 Jun 20200.15300.16300.15200.16300.16306,774,410
18 Jun 20200.15800.15800.15200.15300.153010,583,908
17 Jun 20200.16400.16400.15600.15900.15906,541,288
16 Jun 20200.16200.16700.15800.16100.16106,266,605
15 Jun 20200.17200.17500.16100.16100.16107,791,655
12 Jun 20200.17000.17000.15600.16000.160021,075,971
11 Jun 20200.19000.19400.17800.18000.18007,890,931
10 Jun 20200.19500.20000.18500.18600.186012,873,013
09 Jun 20200.17500.19500.17500.18500.185016,499,930
08 Jun 20200.16600.17500.16500.17000.170014,568,926
05 Jun 20200.15900.16000.15700.15900.159019,158,228
04 Jun 20200.15700.16100.15500.15500.155013,435,097
03 Jun 20200.16000.16000.15200.15400.15408,616,923
02 Jun 20200.15600.16300.15100.15200.152014,225,545
29 May 20200.15000.16100.15000.15000.150033,289,140
28 May 20200.17300.17400.14600.14600.146020,347,048
27 May 20200.18000.18500.17300.17300.17307,918,816
26 May 20200.18000.19100.17400.17500.175010,315,283
25 May 20200.23000.23000.17100.17100.171015,706,915
22 May 20200.17480.17480.17480.17480.1748-
21 May 20200.17480.17480.17480.17480.1748-
20 May 20200.18010.18540.17480.17480.17481,748,574
19 May 20200.18010.18540.17750.17750.17751,157,282
18 May 20200.19070.19070.17750.17750.17752,081,680
15 May 20200.19340.19600.18280.18540.18542,576,287
14 May 20200.19600.19600.18280.18540.18542,319,379
13 May 20200.20660.21190.18540.19070.19073,139,400
12 May 20200.22780.25430.19600.19600.19606,786,690
11 May 20200.16950.20660.16950.20400.20404,307,651
08 May 20200.30000.32500.29500.32000.32001,477,456
07 May 20200.30000.30500.29500.30000.3000655,291
06 May 20200.30000.30000.29500.29500.2950431,761
05 May 20200.29500.30000.28500.29000.2900541,451
04 May 20200.29000.29500.28500.29500.2950472,737
01 May 20200.29000.29500.28500.28500.2850282,413
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...