New Zealand markets closed

SKY Network Television Limited (SKT.NZ)

NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
2.5100+0.0400 (+1.62%)
At close: 04:59PM NZST
Show:
Historical prices
Frequency:
Daily
Currency in NZD
DateOpenHighLowClose*Adj. close**Volume
27 May 20222.47002.53002.47002.51002.5100173,199
27 May 20222.47002.53002.47002.51002.5100173,199
26 May 20222.55002.55002.46002.47002.470073,043
25 May 20222.49002.53002.46002.53002.530027,726
24 May 20222.55002.55002.48002.50002.500039,500
23 May 20222.52002.57002.47002.55002.5500537,003
20 May 20222.38002.52002.37002.52002.5200182,547
19 May 20222.45002.46002.38002.38002.3800144,768
18 May 20222.55002.55002.45002.50002.500058,217
17 May 20222.50002.55002.50002.51002.510027,217
16 May 20222.50002.59002.49002.50002.5000163,470
13 May 20222.40002.49002.40002.49002.4900159,867
12 May 20222.44002.46002.40002.45002.4500183,737
11 May 20222.46002.49002.41002.42002.420096,319
10 May 20222.56002.56002.39002.46002.4600458,448
09 May 20222.60002.60002.57002.57002.570032,992
06 May 20222.58002.61002.58002.60002.6000343,677
05 May 20222.60002.64002.56002.64002.640036,752
04 May 20222.56002.68002.53002.60002.6000109,640
03 May 20222.62002.65002.57002.59002.590075,574
02 May 20222.66002.66002.60002.62002.6200368,545
29 Apr 20222.65002.68002.61002.68002.680063,341
28 Apr 20222.63002.67002.60002.67002.6700111,218
27 Apr 20222.68002.69002.61002.62002.620082,405
26 Apr 20222.68002.69002.64002.69002.690025,505
22 Apr 20222.70002.70002.64002.68002.6800269,217
21 Apr 20222.75002.75002.66002.70002.7000679,513
20 Apr 20222.75002.78002.75002.75002.7500115,666
19 Apr 20222.78002.78002.73002.76002.7600181,749
14 Apr 20222.77002.80002.75002.77002.7700188,624
13 Apr 20222.78002.80002.77002.77002.7700249,331
12 Apr 20222.86002.86002.80002.82002.8200271,544
11 Apr 20222.86002.88002.84002.86002.8600370,369
08 Apr 20222.89002.89002.85002.86002.8600135,801
07 Apr 20222.89002.89002.86002.89002.8900188,617
06 Apr 20222.90002.92002.88002.88002.880088,401
05 Apr 20222.90002.93002.88002.93002.9300138,102
04 Apr 20222.87002.92002.87002.89002.8900142,343
01 Apr 20222.90002.90002.82002.90002.9000447,207
31 Mar 20222.88002.90002.82002.90002.9000418,250
30 Mar 20222.78002.85002.76002.85002.8500175,328
29 Mar 20222.75002.78002.75002.77002.770075,049
28 Mar 20222.79002.80002.75002.75002.7500302,934
25 Mar 20222.80002.80002.76002.80002.800063,849
24 Mar 20222.75002.80002.75002.80002.8000271,058
23 Mar 20222.68002.75002.66002.75002.7500133,259
22 Mar 20222.65002.68002.65002.67002.670077,204
21 Mar 20222.71002.72002.65002.69002.690047,764
18 Mar 20222.65002.71002.60002.71002.7100502,578
17 Mar 20222.64002.68002.62002.65002.6500149,387
16 Mar 20222.66002.66002.61002.65002.650043,752
15 Mar 20222.66002.68002.61002.66002.660074,907
14 Mar 20222.62002.68002.62002.67002.670097,854
11 Mar 20222.70002.70002.60002.63002.6300412,277
10 Mar 20222.75002.75002.70002.70002.700084,970
09 Mar 20222.77002.77002.66002.74002.7400239,126
08 Mar 20222.75002.77002.70002.77002.7700472,151
07 Mar 20222.79002.80002.74002.77002.7700200,650
04 Mar 20222.76002.80002.75002.80002.8000677,368
03 Mar 20222.77002.81002.76002.77002.7700322,101
02 Mar 20222.70002.77002.69002.77002.7700674,949
01 Mar 20222.62002.70002.61002.70002.70001,279,921
28 Feb 20222.56002.62002.56002.61002.6100653,551
25 Feb 20222.50002.58002.50002.55002.5500853,197
24 Feb 20222.64002.64002.47002.49002.4900794,217
23 Feb 20222.45002.69002.43002.69002.6900222,939
22 Feb 20222.50002.52002.45002.45002.4500360,578
21 Feb 20222.57002.58002.48002.50002.5000174,827
18 Feb 20222.48002.57002.46002.57002.5700116,764
17 Feb 20222.50002.50002.44002.48002.4800141,966
16 Feb 20222.49002.52002.49002.50002.5000151,191
15 Feb 20222.55002.59002.43002.47002.4700514,529
14 Feb 20222.60002.61002.55002.55002.550065,181
11 Feb 20222.69002.69002.60002.60002.6000277,651
10 Feb 20222.70002.77002.68002.69002.6900423,759
09 Feb 20222.56002.70002.56002.69002.6900304,184
08 Feb 20222.51002.56002.51002.55002.5500173,363
04 Feb 20222.52002.52002.49002.51002.510070,984
03 Feb 20222.49002.55002.47002.54002.5400132,271
02 Feb 20222.47002.49002.46002.49002.4900241,898
01 Feb 20222.41002.48002.37002.48002.480096,033
31 Jan 20222.41002.41002.35002.41002.4100121,118
28 Jan 20222.35002.42002.35002.41002.4100107,707
27 Jan 20222.40002.40002.38002.39002.3900132,126
26 Jan 20222.35002.40002.35002.40002.400029,881
25 Jan 20222.40002.40002.34002.34002.340070,872
24 Jan 20222.48002.48002.38002.40002.4000216,795
21 Jan 20222.41002.49002.40002.48002.4800208,171
20 Jan 20222.40002.43002.38002.43002.430061,108
19 Jan 20222.45002.45002.39002.41002.4100105,755
18 Jan 20222.42002.43002.40002.43002.430092,320
17 Jan 20222.41002.43002.40002.41002.410063,147
14 Jan 20222.37002.44002.37002.43002.4300261,142
13 Jan 20222.45002.46002.37002.37002.3700359,076
12 Jan 20222.45002.51002.45002.45002.4500450,829
11 Jan 20222.43002.46002.40002.45002.4500260,166
10 Jan 20222.54002.54002.46002.46002.4600255,655
07 Jan 20222.56002.56002.52002.55002.5500223,595
06 Jan 20222.62002.64002.55002.58002.5800146,221
05 Jan 20222.67002.67002.62002.65002.6500166,964
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...