SKY Network Television Limited (NZE:SKT)
New Zealand
· Delayed Price · Currency is NZD 3.230
-0.280 (-7.98%)
At close: Dec 8, 2025
SKY Network Television Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.50 | 3.52 | 3.49 | 3.51 | 3.51 | 0.29% | 161,055 |
| Dec 4, 2025 | 3.50 | 3.50 | 3.46 | 3.50 | 3.50 | - | 30,534 |
| Dec 3, 2025 | 3.50 | 3.50 | 3.46 | 3.50 | 3.50 | 0.86% | 128,710 |
| Dec 2, 2025 | 3.49 | 3.52 | 3.47 | 3.47 | 3.47 | -0.86% | 159,016 |
| Dec 1, 2025 | 3.50 | 3.50 | 3.45 | 3.50 | 3.50 | - | 38,061 |
| Nov 28, 2025 | 3.53 | 3.54 | 3.50 | 3.50 | 3.50 | -0.28% | 195,395 |
| Nov 27, 2025 | 3.54 | 3.55 | 3.50 | 3.51 | 3.51 | -1.13% | 81,319 |
| Nov 26, 2025 | 3.50 | 3.56 | 3.50 | 3.55 | 3.55 | 1.43% | 26,080 |
| Nov 25, 2025 | 3.56 | 3.57 | 3.50 | 3.50 | 3.50 | -1.69% | 52,271 |
| Nov 24, 2025 | 3.59 | 3.59 | 3.53 | 3.56 | 3.56 | -1.11% | 93,878 |
| Nov 21, 2025 | 3.55 | 3.60 | 3.45 | 3.60 | 3.60 | - | 146,534 |
| Nov 20, 2025 | 3.54 | 3.60 | 3.53 | 3.60 | 3.60 | 1.69% | 59,825 |
| Nov 19, 2025 | 3.54 | 3.54 | 3.51 | 3.54 | 3.54 | 1.14% | 22,862 |
| Nov 18, 2025 | 3.56 | 3.56 | 3.46 | 3.50 | 3.50 | -0.57% | 133,506 |
| Nov 17, 2025 | 3.44 | 3.52 | 3.44 | 3.52 | 3.52 | 2.62% | 22,225 |
| Nov 14, 2025 | 3.55 | 3.57 | 3.43 | 3.43 | 3.43 | -3.65% | 74,727 |
| Nov 13, 2025 | 3.60 | 3.60 | 3.52 | 3.56 | 3.56 | -1.11% | 61,009 |
| Nov 12, 2025 | 3.60 | 3.60 | 3.50 | 3.60 | 3.60 | - | 19,728 |
| Nov 11, 2025 | 3.60 | 3.60 | 3.55 | 3.60 | 3.60 | 0.28% | 86,978 |
| Nov 10, 2025 | 3.50 | 3.60 | 3.45 | 3.59 | 3.59 | 1.99% | 50,026 |
| Nov 7, 2025 | 3.55 | 3.55 | 3.52 | 3.52 | 3.52 | -0.85% | 240,447 |
| Nov 6, 2025 | 3.54 | 3.59 | 3.54 | 3.55 | 3.55 | 0.28% | 123,447 |
| Nov 5, 2025 | 3.58 | 3.60 | 3.53 | 3.54 | 3.54 | -1.12% | 85,082 |
| Nov 4, 2025 | 3.60 | 3.61 | 3.54 | 3.58 | 3.58 | - | 65,446 |
| Nov 3, 2025 | 3.60 | 3.64 | 3.58 | 3.58 | 3.58 | -0.28% | 227,832 |
| Oct 31, 2025 | 3.62 | 3.65 | 3.58 | 3.59 | 3.59 | -0.28% | 189,725 |
| Oct 30, 2025 | 3.60 | 3.66 | 3.60 | 3.60 | 3.60 | 1.41% | 87,651 |
| Oct 29, 2025 | 3.47 | 3.60 | 3.47 | 3.55 | 3.55 | 2.90% | 139,917 |
| Oct 28, 2025 | 3.50 | 3.51 | 3.42 | 3.45 | 3.45 | -1.43% | 197,872 |
| Oct 24, 2025 | 3.42 | 3.50 | 3.42 | 3.50 | 3.50 | 3.55% | 78,019 |
| Oct 23, 2025 | 3.45 | 3.45 | 3.36 | 3.38 | 3.38 | -1.17% | 55,859 |
| Oct 22, 2025 | 3.45 | 3.45 | 3.39 | 3.42 | 3.42 | -0.58% | 59,996 |
| Oct 21, 2025 | 3.42 | 3.44 | 3.42 | 3.44 | 3.44 | 0.58% | 33,122 |
| Oct 20, 2025 | 3.45 | 3.45 | 3.34 | 3.42 | 3.42 | -0.87% | 85,509 |
| Oct 17, 2025 | 3.48 | 3.48 | 3.43 | 3.45 | 3.45 | -0.86% | 134,640 |
| Oct 16, 2025 | 3.44 | 3.48 | 3.42 | 3.48 | 3.48 | 1.16% | 133,779 |
| Oct 15, 2025 | 3.42 | 3.44 | 3.40 | 3.44 | 3.44 | 1.18% | 127,709 |
| Oct 14, 2025 | 3.40 | 3.45 | 3.38 | 3.40 | 3.40 | - | 119,566 |
| Oct 13, 2025 | 3.35 | 3.40 | 3.34 | 3.40 | 3.40 | 1.49% | 56,191 |
| Oct 10, 2025 | 3.40 | 3.44 | 3.35 | 3.35 | 3.35 | -0.30% | 190,966 |
| Oct 9, 2025 | 3.38 | 3.40 | 3.33 | 3.36 | 3.36 | 0.30% | 79,574 |
| Oct 8, 2025 | 3.31 | 3.40 | 3.31 | 3.35 | 3.35 | 1.52% | 185,035 |
| Oct 7, 2025 | 3.35 | 3.40 | 3.30 | 3.30 | 3.30 | 0.92% | 102,259 |
| Oct 6, 2025 | 3.29 | 3.30 | 3.23 | 3.27 | 3.27 | -0.91% | 52,791 |
| Oct 3, 2025 | 3.24 | 3.30 | 3.20 | 3.30 | 3.30 | 2.17% | 187,518 |
| Oct 2, 2025 | 3.20 | 3.23 | 3.18 | 3.23 | 3.23 | - | 98,227 |
| Oct 1, 2025 | 3.11 | 3.23 | 3.11 | 3.23 | 3.23 | 3.53% | 249,339 |
| Sep 30, 2025 | 3.13 | 3.15 | 3.08 | 3.12 | 3.12 | - | 85,403 |
| Sep 29, 2025 | 3.15 | 3.18 | 3.12 | 3.12 | 3.12 | -0.95% | 83,457 |
| Sep 26, 2025 | 3.12 | 3.15 | 3.09 | 3.15 | 3.15 | 0.96% | 270,450 |