SKT.NZ - SKY Network Television Limited

NZSE - NZSE Delayed price. Currency in NZD
Show:
Historical prices
Frequency:
Daily
Currency in NZDDownload
DateOpenHighLowClose*Adj. close**Volume
06 Jun 20232.53002.56002.52002.52002.520071,356
06 Jun 20232.53002.56002.52002.52002.520071,356
02 Jun 20232.53002.55002.53002.55002.55003,966
01 Jun 20232.58002.58002.52002.52002.520036,494
31 May 20232.51002.59002.51002.55002.5500407,787
30 May 20232.58002.58002.51002.51002.510080,573
29 May 20232.54002.54002.52002.54002.540033,653
26 May 20232.58002.59002.52002.59002.590038,251
25 May 20232.52002.54002.51002.54002.54007,500
24 May 20232.59002.59002.55002.56002.5600170,358
23 May 20232.52002.60002.51002.55002.550069,251
22 May 20232.48002.51002.48002.50002.5000441,405
19 May 20232.48002.51002.48002.50002.5000350,010
18 May 20232.51002.53002.50002.50002.5000533,555
17 May 20232.50002.53002.50002.53002.530021,606
16 May 20232.51002.56002.50002.53002.5300585,601
15 May 20232.61002.61002.56002.56002.560050,478
12 May 20232.65002.65002.60002.60002.600066,776
11 May 20232.64002.66002.63002.65002.6500857,726
10 May 20232.63002.66002.63002.64002.6400158,967
09 May 20232.65002.67002.64002.65002.6500234,143
08 May 20232.68002.68002.66002.67002.6700610,716
05 May 20232.68002.68002.65002.68002.68005,505
04 May 20232.67002.68002.65002.68002.6800113,585
03 May 20232.66002.66002.62002.64002.640057,085
02 May 20232.63002.66002.63002.66002.6600192,933
01 May 20232.60002.64002.60002.64002.6400404,211
28 Apr 20232.63002.64002.62002.64002.6400146,247
27 Apr 20232.61002.62002.61002.61002.6100101,123
26 Apr 20232.64002.64002.59002.60002.6000102,524
24 Apr 20232.61002.63002.61002.61002.61009,576
21 Apr 20232.63002.65002.60002.65002.6500284,093
20 Apr 20232.63002.67002.62002.63002.6300315,553
19 Apr 20232.63002.64002.58002.62002.6200219,529
18 Apr 20232.64002.64002.61002.61002.6100288,090
17 Apr 20232.66002.66002.60002.61002.610019,454
14 Apr 20232.65002.68002.64002.66002.6600244,558
13 Apr 20232.64002.66002.62002.64002.6400258,095
12 Apr 20232.62002.66002.62002.63002.6300181,956
11 Apr 20232.59002.60002.58002.60002.600043,647
06 Apr 20232.55002.60002.55002.60002.6000217,097
05 Apr 20232.53002.58002.53002.55002.5500154,992
04 Apr 20232.54002.56002.52002.56002.5600306,266
03 Apr 20232.50002.57002.46002.57002.5700106,370
31 Mar 20232.55002.57002.45002.52002.520055,862
30 Mar 20232.58002.58002.52002.56002.5600143,422
29 Mar 2023------
28 Mar 20232.49002.59002.47002.58002.58001,336,262
27 Mar 20232.47002.49002.46002.49002.490038,720
24 Mar 20232.44002.48002.41002.46002.460096,139
23 Mar 20232.41002.45002.39002.45002.4500130,004
22 Mar 20232.41002.42002.39002.42002.42006,166
21 Mar 20232.43002.43002.38002.40002.4000157,994
20 Mar 20232.46002.46002.41002.43002.4300116,490
17 Mar 20232.44002.46002.43002.46002.460051,810
16 Mar 20232.48002.48002.42002.43002.430099,411
15 Mar 20232.43002.49002.43002.49002.490017,092
14 Mar 20232.43002.44002.43002.43002.4300241,234
13 Mar 20232.47002.50002.40002.45002.4500168,359
10 Mar 20232.57002.57002.48002.50002.5000302,712
09 Mar 20232.58002.58002.50002.55002.550016,921
08 Mar 20230.06 Dividend
08 Mar 20232.60002.62002.59002.61002.5500195,768
07 Mar 20232.54002.59002.54002.59002.5305129,229
06 Mar 20232.54002.54002.51002.54002.481658,950
03 Mar 20232.55002.55002.52002.54002.481678,093
02 Mar 20232.54002.55002.51002.55002.4914164,297
01 Mar 20232.50002.54002.50002.54002.4816135,348
28 Feb 20232.54002.54002.45002.53002.4718168,486
27 Feb 20232.50002.54002.49002.54002.481646,898
24 Feb 20232.50002.55002.49002.55002.4914107,546
23 Feb 20232.46002.52002.44002.50002.4425157,182
22 Feb 20232.56002.56002.50002.52002.46218,019
21 Feb 20232.56002.58002.56002.56002.501175,430
20 Feb 20232.58002.58002.55002.56002.5011133,632
17 Feb 20232.57002.57002.56002.56002.501197,084
16 Feb 20232.56002.59002.56002.57002.510972,910
15 Feb 20232.56002.57002.56002.56002.501141,809
14 Feb 20232.59002.59002.56002.56002.5011194,521
13 Feb 20232.56002.58002.56002.56002.501158,582
10 Feb 20232.57002.58002.56002.56002.501161,682
09 Feb 20232.57002.57002.56002.56002.5011127,065
08 Feb 20232.55002.59002.54002.58002.520766,803
07 Feb 20232.52002.55002.51002.54002.4816277,403
03 Feb 20232.48002.54002.48002.52002.4621439,780
02 Feb 20232.43002.47002.43002.47002.4132157,753
01 Feb 20232.43002.45002.40002.45002.393767,056
31 Jan 20232.38002.42002.38002.42002.3644108,387
30 Jan 20232.39002.40002.37002.40002.344852,062
27 Jan 20232.38002.39002.36002.39002.335158,862
26 Jan 20232.36002.39002.36002.39002.335113,836
25 Jan 20232.36002.38002.35002.35002.2960151,087
24 Jan 20232.38002.39002.36002.39002.3351145,828
23 Jan 20232.38002.39002.35002.38002.325362,016
20 Jan 20232.37002.39002.35002.38002.3253134,474
19 Jan 20232.32002.36002.31002.36002.3057683,730
18 Jan 20232.30002.33002.27002.32002.266761,132
17 Jan 20232.29002.30002.27002.30002.247120,928
16 Jan 20232.27002.29002.27002.29002.2374271,496
13 Jan 20232.30002.30002.26002.27002.2178347,379
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...