New Zealand markets closed

SKY Network Television Limited (SKT.NZ)

NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
2.39000.0000 (0.00%)
At close: 05:00PM NZDT
Time period:
29 Jan 2022 - 29 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in NZDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jan 20232.38002.39002.36002.39002.390058,862
27 Jan 20232.38002.39002.36002.39002.390058,862
26 Jan 20232.36002.39002.36002.39002.390013,836
25 Jan 20232.36002.38002.35002.35002.3500151,087
24 Jan 20232.38002.39002.36002.39002.3900145,828
23 Jan 20232.38002.39002.35002.38002.380062,016
20 Jan 20232.37002.39002.35002.38002.3800134,474
19 Jan 20232.32002.36002.31002.36002.3600683,730
18 Jan 20232.30002.33002.27002.32002.320061,132
17 Jan 20232.29002.30002.27002.30002.300020,928
16 Jan 20232.27002.29002.27002.29002.2900271,496
13 Jan 20232.30002.30002.26002.27002.2700347,379
12 Jan 20232.35002.35002.29002.29002.290024,891
11 Jan 20232.32002.35002.29002.33002.330022,603
10 Jan 20232.32002.35002.32002.33002.330060,241
09 Jan 20232.40002.40002.35002.35002.3500119,974
06 Jan 20232.39002.45002.36002.37002.3700333,243
05 Jan 20232.33002.40002.33002.39002.390067,301
04 Jan 20232.31002.36002.30002.34002.3400382,975
30 Dec 20222.32002.32002.30002.30002.300018,342
29 Dec 20222.29002.31002.28002.30002.3000149,322
28 Dec 20222.26002.29002.26002.29002.290044,034
23 Dec 20222.27002.27002.25002.27002.270033,279
22 Dec 20222.25002.27002.24002.25002.2500149,064
21 Dec 20222.26002.27002.24002.25002.250068,356
20 Dec 20222.25002.26002.24002.26002.260021,631
19 Dec 20222.26002.26002.23002.25002.2500102,756
16 Dec 20222.25002.26002.23002.25002.2500609,882
15 Dec 20222.26002.29002.24002.24002.2400109,521
14 Dec 20222.25002.27002.23002.26002.2600110,761
13 Dec 20222.24002.25002.23002.25002.2500599,117
12 Dec 20222.23002.27002.23002.26002.2600178,825
09 Dec 20222.28002.30002.24002.25002.2500212,852
08 Dec 20222.29002.29002.25002.28002.2800700,457
07 Dec 20222.28002.29002.25002.29002.290099,938
06 Dec 20222.30002.32002.27002.29002.2900219,669
05 Dec 20222.31002.32002.29002.30002.3000177,831
02 Dec 20222.29002.33002.29002.31002.310074,300
01 Dec 20222.33002.33002.28002.31002.3100149,322
30 Nov 20222.29002.32002.29002.29002.2900402,756
29 Nov 20222.30002.33002.27002.28002.2800227,112
28 Nov 20222.30002.34002.30002.30002.3000314,889
25 Nov 20222.27002.33002.27002.30002.300082,553
24 Nov 20222.30002.33002.22002.24002.2400176,500
23 Nov 20222.30002.33002.26002.33002.3300371,757
22 Nov 20222.29002.32002.27002.30002.3000200,465
21 Nov 20222.74802.74802.74802.74802.7480-
18 Nov 20222.74802.74802.74802.74802.7480-
18 Nov 20220.48 Dividend
18 Nov 20225:6 Stock split
17 Nov 20222.72402.74802.71202.74802.268058,262
16 Nov 20222.72402.73602.68802.71202.2383105,359
15 Nov 20222.70002.73602.68802.71202.2383707,276
14 Nov 20222.72402.72402.68802.71202.2383424,445
11 Nov 20222.70002.76002.70002.73602.258178,017
10 Nov 20222.74802.76002.67602.70002.2284120,205
09 Nov 20222.67602.73602.67602.73602.258181,077
08 Nov 20222.74802.76002.67602.67602.2086229,685
07 Nov 20222.72402.73602.72402.73602.2581149,185
04 Nov 20222.73602.73602.70002.72402.2482526,850
03 Nov 20222.73602.73602.70002.70002.2284133,601
02 Nov 20222.66402.73602.66402.73602.2581430,696
01 Nov 20222.64002.66402.62802.66402.1987680,197
31 Oct 20222.65202.66402.60402.60402.1492328,551
28 Oct 20222.64002.70002.61602.64002.1789215,225
27 Oct 20222.61602.62802.59202.62802.1690190,704
26 Oct 20222.65202.65202.61602.62802.1690304,745
25 Oct 20222.60402.65202.59202.62802.1690215,652
21 Oct 20222.60402.62802.59202.62802.169067,939
20 Oct 20222.64002.64002.60402.62802.169020,301
19 Oct 20222.61602.62802.59202.61602.159153,603
18 Oct 20222.64002.64002.60402.61602.1591168,505
17 Oct 20222.61602.61602.56802.61602.159172,588
14 Oct 20222.64002.64002.59202.59202.1392105,594
13 Oct 20222.61602.64002.58002.61602.159136,163
12 Oct 20222.60402.64002.59202.62802.1690195,232
11 Oct 20222.56802.66402.56802.66402.1987247,036
10 Oct 20222.64002.64002.53202.53202.089765,829
07 Oct 20222.64002.66402.64002.66402.198715,298
06 Oct 20222.61602.64002.61602.64002.1789366,741
05 Oct 20222.58002.64002.58002.61602.159173,428
04 Oct 20222.59202.64002.53202.58002.129364,522
03 Oct 20222.54402.64002.52002.58002.129376,850
30 Sept 20222.50802.58002.46002.58002.129318,816
29 Sept 20222.59202.62802.53202.60402.149266,265
28 Sept 20222.65202.67602.58002.60402.1492187,406
27 Sept 20222.74802.74802.67602.67602.208659,253
23 Sept 20222.67602.74802.66402.74802.268067,687
22 Sept 20222.64002.70002.64002.65202.188856,913
21 Sept 20222.65202.66402.64002.64002.178991,396
20 Sept 20222.70002.74802.65202.65202.188899,448
19 Sept 20222.73602.73602.71202.73602.258142,419
16 Sept 20222.80802.80802.74802.74802.2680889,276
15 Sept 20222.79602.80802.76002.80802.3175271,501
14 Sept 20222.82002.82002.76002.80802.317556,079
13 Sept 20222.82002.82002.79602.80802.3175210,289
12 Sept 20222.82002.91602.82002.82002.3274119,719
09 Sept 20222.85602.88002.82002.88002.376980,464
08 Sept 20222.90402.90402.80802.82002.3274133,540
08 Sept 20220.0876 Dividend
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...