New Zealand markets closed

SKY Network Television Limited (SKT.NZ)

NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
0.1650-0.0020 (-1.20%)
At close: 4:59PM NZST
Show:
Historical prices
Frequency:
Daily
Currency in NZD
DateOpenHighLowClose*Adj. close**Volume
23 Jul 20210.16700.16800.16500.16500.1650784,400
22 Jul 20210.16800.16800.16500.16700.16703,034,823
21 Jul 20210.16500.16800.16500.16800.168017,118,186
20 Jul 20210.16600.16700.16500.16500.16501,320,244
19 Jul 20210.16800.16800.16700.16700.1670657,519
16 Jul 20210.16600.16800.16600.16800.1680497,236
15 Jul 20210.16700.16800.16600.16600.16601,415,361
14 Jul 20210.16800.16800.16600.16700.16701,217,676
13 Jul 20210.16700.16900.16700.16700.1670854,265
12 Jul 20210.16800.17100.16600.17000.17006,669,456
09 Jul 20210.16900.17100.16600.16600.16608,868,737
08 Jul 20210.17100.17200.17000.17000.17002,317,253
07 Jul 20210.17200.17200.17100.17200.1720931,307
06 Jul 20210.17200.17300.17000.17200.1720725,346
05 Jul 20210.17400.17400.17000.17000.17001,335,896
02 Jul 20210.17300.17400.17100.17100.17104,137,179
01 Jul 20210.17700.17700.17100.17100.17104,767,863
30 Jun 20210.17300.17800.17300.17400.174018,410,569
29 Jun 20210.17100.17200.16700.17100.171016,448,270
28 Jun 20210.16900.17100.16800.17000.17001,177,011
25 Jun 20210.17100.17200.16800.16900.16902,614,214
24 Jun 20210.17100.17200.16900.17100.1710462,735
23 Jun 20210.16900.17200.16700.17100.17102,949,651
22 Jun 20210.16800.16800.16600.16800.16803,906,025
21 Jun 20210.16500.16800.16500.16800.16801,306,359
18 Jun 20210.16500.16800.16400.16600.16601,249,252
17 Jun 20210.17000.17000.16400.16500.165015,106,962
16 Jun 20210.16800.17000.16800.17000.1700126,648
15 Jun 20210.17100.17100.16800.16800.16801,863,096
14 Jun 20210.16900.17100.16800.17100.17101,304,638
11 Jun 20210.16900.17100.16800.17000.17001,193,601
10 Jun 20210.17000.17100.16800.16800.1680603,112
09 Jun 20210.16900.17200.16900.17100.17104,121,052
08 Jun 20210.17100.17200.16900.16900.16904,434,353
04 Jun 20210.17100.17200.16800.17100.17101,000,209
03 Jun 20210.17100.17200.16900.17100.17103,097,084
02 Jun 20210.17200.17300.17000.17100.17109,621,267
01 Jun 20210.17200.17300.17000.17100.17104,871,921
31 May 20210.17200.17300.17100.17200.17204,601,200
28 May 20210.17200.17400.17100.17100.17105,939,079
27 May 20210.17500.17500.17000.17200.17201,717,037
26 May 20210.17200.17600.17200.17500.17506,862,835
25 May 20210.17600.17600.17200.17200.17201,127,909
24 May 20210.17400.17600.17300.17500.17506,480,884
21 May 20210.17200.17600.17200.17500.17506,044,538
20 May 20210.17400.17400.17100.17200.17205,317,828
19 May 20210.17400.17400.17200.17400.17402,626,103
18 May 20210.17300.17400.17100.17400.17405,768,716
17 May 20210.17100.17300.17000.17200.17205,140,954
14 May 20210.17300.17400.17100.17100.17101,326,367
13 May 20210.17200.17300.17000.17300.1730739,760
12 May 20210.16900.17300.16900.17200.17202,191,875
11 May 20210.17000.17100.16800.16900.16902,631,842
10 May 20210.17100.17100.16800.17000.17006,260,012
07 May 20210.17300.17300.17100.17200.17203,969,288
06 May 20210.17300.17500.17100.17300.17304,216,011
05 May 20210.17500.17600.17200.17500.17501,914,501
04 May 20210.17700.17700.17200.17600.17601,309,235
03 May 20210.17100.17700.17100.17600.17601,477,664
30 Apr 20210.17300.17600.17000.17000.17007,611,270
29 Apr 20210.17300.17600.17200.17400.17401,045,230
28 Apr 20210.17500.17600.17000.17400.17404,160,313
27 Apr 20210.17800.17900.17600.17600.17602,877,534
23 Apr 20210.17900.18000.17700.18000.18002,335,080
22 Apr 20210.17800.18000.17700.18000.1800590,195
21 Apr 20210.17900.18100.17800.17800.17801,265,118
20 Apr 20210.18200.18200.17900.17900.1790764,419
19 Apr 20210.18400.18400.17900.18100.18101,552,615
16 Apr 20210.18200.18400.18000.18400.18401,052,699
15 Apr 20210.18100.18300.18000.18000.18002,285,171
14 Apr 20210.18000.18400.18000.18400.18401,901,877
13 Apr 20210.18200.18200.17900.17900.1790990,218
12 Apr 20210.18200.18200.17900.18200.1820606,888
09 Apr 20210.18000.18200.17900.18000.18002,013,247
08 Apr 20210.18000.18200.17900.18000.18002,381,068
07 Apr 20210.18000.18200.17800.18100.18102,712,363
06 Apr 20210.17800.18000.17600.18000.180028,252,377
01 Apr 20210.17700.17900.17400.17800.17803,849,272
31 Mar 20210.17500.17700.17300.17400.17401,871,655
30 Mar 20210.17600.17700.17300.17500.17501,439,284
29 Mar 20210.17800.17800.17500.17800.17801,087,973
26 Mar 20210.17800.17800.17600.17700.1770798,880
25 Mar 20210.17700.17900.17500.17500.17501,652,621
24 Mar 20210.17500.17800.17400.17600.17602,319,884
23 Mar 20210.17400.17500.17100.17400.17403,582,749
22 Mar 20210.17100.17600.17100.17500.17501,686,208
19 Mar 20210.17700.17900.17000.17000.170018,366,706
18 Mar 20210.17700.17900.17300.17700.17701,582,393
17 Mar 20210.17900.18000.17500.17600.176015,092,517
16 Mar 20210.18200.18200.17400.17400.17402,317,484
15 Mar 20210.18200.18200.18000.18200.18202,128,426
12 Mar 20210.17900.18300.17800.18200.18204,430,273
11 Mar 20210.17700.17900.17600.17900.17903,688,961
10 Mar 20210.17200.17800.17200.17600.17605,566,317
09 Mar 20210.17000.17200.17000.17200.17207,097,124
08 Mar 20210.17100.17100.16600.16800.16801,299,505
05 Mar 20210.16800.17100.16600.17100.171037,442,394
04 Mar 20210.17000.17300.16800.17100.17102,456,432
03 Mar 20210.16700.17200.16600.17000.17002,200,450
02 Mar 20210.16900.17100.16700.16700.16702,244,963
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...