New Zealand markets closed

SKY Network Television Limited (SKT.NZ)

NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
2.7100-0.0400 (-1.45%)
At close: 04:59PM NZDT
Time period:
10 Dec 2022 - 10 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in NZDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Dec 20232.75002.75002.71002.71002.710022,083
08 Dec 20232.75002.75002.71002.71002.710022,083
07 Dec 20232.72002.75002.70002.75002.750067,764
06 Dec 20232.72002.74002.72002.72002.720045,125
05 Dec 20232.75002.75002.72002.72002.720031,058
04 Dec 20232.82002.84002.75002.75002.750034,084
01 Dec 20232.78002.82002.77002.82002.820030,610
30 Nov 20232.80002.82002.75002.76002.760039,835
29 Nov 20232.87002.87002.80002.80002.8000113,069
28 Nov 20232.76002.87002.76002.87002.8700105,683
27 Nov 20232.74002.81002.74002.78002.780089,271
24 Nov 20232.76002.78002.72002.74002.740085,758
23 Nov 20232.76002.78002.75002.75002.7500150,067
22 Nov 20232.70002.76002.70002.76002.7600255,789
21 Nov 20232.77002.77002.71002.72002.720069,321
20 Nov 20232.68002.77002.68002.77002.770046,840
17 Nov 20232.70002.71002.68002.70002.7000172,414
16 Nov 20232.71002.75002.71002.75002.750026,184
15 Nov 20232.70002.72002.69002.70002.700096,642
14 Nov 20232.70002.71002.69002.69002.6900220,497
13 Nov 20232.67002.72002.67002.70002.7000155,907
10 Nov 20232.70002.72002.66002.70002.700091,509
09 Nov 20232.70002.74002.67002.70002.7000127,962
08 Nov 20232.69002.72002.66002.69002.6900262,894
07 Nov 20232.81002.84002.81002.84002.84008,356
06 Nov 20232.89002.89002.78002.86002.8600110,479
03 Nov 20232.82002.85002.82002.85002.850035,363
02 Nov 20232.88002.90002.87002.87002.8700105,404
01 Nov 20232.88002.91002.86002.91002.9100150,559
31 Oct 20232.91002.98002.86002.88002.8800168,087
30 Oct 20232.88002.91002.86002.91002.910048,686
27 Oct 20232.86002.91002.84002.89002.8900170,646
26 Oct 20232.81002.87002.79002.87002.8700169,428
25 Oct 20232.79002.84002.79002.82002.8200122,641
24 Oct 20232.75002.79002.75002.78002.7800107,718
20 Oct 20232.74002.80002.74002.78002.780073,969
19 Oct 20232.73002.79002.73002.76002.7600103,526
18 Oct 20232.80002.80002.75002.75002.7500146,017
17 Oct 20232.80002.82002.78002.80002.8000159,681
16 Oct 20232.79002.82002.74002.82002.8200375,603
13 Oct 20232.86002.90002.72002.80002.80001,977,678
12 Oct 20232.46002.50002.46002.47002.4700318,981
11 Oct 20232.48002.50002.47002.50002.500048,800
10 Oct 20232.47002.49002.42002.49002.4900143,662
09 Oct 20232.47002.47002.47002.47002.4700589,171
06 Oct 20232.47002.49002.45002.48002.480065,210
05 Oct 20232.45002.49002.42002.49002.4900129,697
04 Oct 20232.39002.43002.39002.43002.430024,540
03 Oct 20232.46002.46002.40002.40002.400030,520
02 Oct 20232.48002.48002.45002.45002.450046,359
29 Sept 20232.47002.49002.45002.48002.4800235,091
28 Sept 20232.48002.49002.45002.47002.470040,593
27 Sept 20232.48002.49002.45002.49002.490010,977
26 Sept 20232.42002.49002.42002.49002.4900107,301
25 Sept 20232.48002.48002.42002.42002.4200633,886
22 Sept 20232.43002.48002.43002.47002.4700215,438
21 Sept 20232.45002.45002.41002.43002.430045,177
20 Sept 20232.40002.47002.40002.47002.470014,309
19 Sept 20232.47002.47002.43002.47002.4700144,261
18 Sept 20232.48002.48002.40002.47002.4700379,302
15 Sept 20232.40002.48002.39002.48002.4800423,792
14 Sept 20232.33002.38002.33002.38002.3800526,159
13 Sept 20232.32002.34002.31002.34002.340017,472
12 Sept 20232.32002.35002.32002.32002.3200718,963
11 Sept 20232.35002.37002.33002.35002.3500150,004
08 Sept 20232.36002.41002.36002.36002.3600115,421
07 Sept 20232.33002.36002.32002.36002.3600120,539
06 Sept 20230.09 Dividend
06 Sept 20232.32002.37002.32002.37002.2800114,998
05 Sept 20232.42002.43002.32002.32002.2319144,147
04 Sept 20232.40002.40002.38002.38002.289692,177
01 Sept 20232.48002.48002.42002.42002.328126,766
31 Aug 20232.44002.50002.42002.50002.4051292,065
30 Aug 20232.42002.44002.42002.42002.328161,553
29 Aug 20232.50002.50002.41002.41002.3185560,595
28 Aug 20232.49002.50002.46002.49002.3954264,691
25 Aug 20232.57002.57002.47002.49002.395482,654
24 Aug 20232.47002.55002.47002.55002.4532202,029
23 Aug 20232.43002.52002.43002.52002.424398,420
22 Aug 20232.48002.49002.43002.44002.347324,913
21 Aug 20232.47002.49002.47002.49002.395464,293
18 Aug 20232.49002.49002.48002.49002.395491,750
17 Aug 20232.49002.50002.49002.50002.405137,704
16 Aug 20232.48002.50002.48002.49002.3954101,082
15 Aug 20232.49002.52002.49002.52002.424397,557
14 Aug 20232.49002.50002.45002.49002.3954113,430
11 Aug 20232.49002.49002.44002.45002.357015,899
10 Aug 20232.47002.48002.46002.48002.385826,209
09 Aug 20232.46002.48002.46002.46002.36667,196
08 Aug 20232.45002.48002.45002.47002.376233,848
07 Aug 20232.47002.48002.45002.45002.357036,083
04 Aug 20232.45002.48002.44002.47002.376263,491
03 Aug 20232.46002.46002.44002.44002.347323,481
02 Aug 20232.49002.49002.45002.46002.366612,359
01 Aug 20232.45002.50002.45002.49002.395448,165
31 Jul 20232.45002.50002.45002.50002.4051385,554
28 Jul 20232.42002.45002.42002.45002.35702,431
27 Jul 20232.43002.45002.42002.42002.328116,849
26 Jul 20232.49002.49002.44002.44002.347316,110
25 Jul 20232.48002.50002.46002.50002.405191,827
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...