SKY Network Television Limited (NZE:SKT)
New Zealand
· Delayed Price · Currency is NZD 3.120
-0.030 (-0.95%)
Sep 29, 2025, 5:06 PM NZST
SKY Network Television Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 3.12 | 3.15 | 3.09 | 3.15 | 3.15 | 0.96% | 270,450 |
| Sep 25, 2025 | 3.09 | 3.12 | 3.02 | 3.12 | 3.12 | 1.30% | 206,761 |
| Sep 24, 2025 | 3.04 | 3.09 | 3.03 | 3.08 | 3.08 | - | 88,233 |
| Sep 23, 2025 | 3.08 | 3.12 | 3.05 | 3.08 | 3.08 | - | 48,463 |
| Sep 22, 2025 | 3.15 | 3.15 | 3.08 | 3.08 | 3.08 | -0.65% | 66,430 |
| Sep 19, 2025 | 3.25 | 3.25 | 3.10 | 3.10 | 3.10 | -4.91% | 413,393 |
| Sep 18, 2025 | 3.22 | 3.26 | 3.15 | 3.26 | 3.26 | 1.87% | 75,548 |
| Sep 17, 2025 | 3.10 | 3.20 | 3.10 | 3.20 | 3.20 | 3.23% | 211,489 |
| Sep 16, 2025 | 3.10 | 3.12 | 3.08 | 3.10 | 3.10 | 0.65% | 1,186,003 |
| Sep 15, 2025 | 3.08 | 3.08 | 3.05 | 3.08 | 3.08 | - | 94,748 |
| Sep 14, 2025 | 3.08 | 3.08 | 3.05 | 3.08 | 3.08 | 1.65% | 94,748 |
| Sep 12, 2025 | 3.09 | 3.09 | 3.03 | 3.03 | 3.03 | -1.30% | 126,645 |
| Sep 11, 2025 | 3.08 | 3.09 | 3.02 | 3.07 | 3.07 | -0.32% | 69,382 |
| Sep 10, 2025 | 3.05 | 3.08 | 3.02 | 3.08 | 3.08 | 0.98% | 67,676 |
| Sep 9, 2025 | 3.07 | 3.09 | 3.04 | 3.05 | 3.05 | -1.61% | 149,121 |
| Sep 8, 2025 | 3.12 | 3.12 | 3.07 | 3.10 | 3.10 | -0.64% | 38,873 |
| Sep 5, 2025 | 3.05 | 3.13 | 3.05 | 3.12 | 3.12 | -0.32% | 33,212 |
| Sep 4, 2025 | 3.13 | 3.14 | 3.05 | 3.13 | 3.13 | -2.19% | 46,618 |
| Sep 3, 2025 | 3.18 | 3.21 | 3.16 | 3.20 | 3.04 | 2.24% | 99,824 |
| Sep 2, 2025 | 3.20 | 3.20 | 3.13 | 3.13 | 2.97 | -2.19% | 136,085 |
| Sep 1, 2025 | 3.23 | 3.23 | 3.15 | 3.20 | 3.04 | - | 260,526 |
| Aug 29, 2025 | 3.20 | 3.23 | 3.15 | 3.20 | 3.04 | 0.31% | 88,182 |
| Aug 28, 2025 | 3.13 | 3.21 | 3.13 | 3.19 | 3.03 | 2.90% | 61,550 |
| Aug 27, 2025 | 3.11 | 3.14 | 3.10 | 3.10 | 2.95 | - | 198,808 |
| Aug 26, 2025 | 3.14 | 3.15 | 3.10 | 3.10 | 2.95 | -1.59% | 133,985 |
| Aug 25, 2025 | 3.11 | 3.19 | 3.11 | 3.15 | 2.99 | 1.29% | 217,677 |
| Aug 22, 2025 | 3.02 | 3.20 | 3.02 | 3.11 | 2.96 | 4.36% | 1,314,342 |
| Aug 21, 2025 | 3.01 | 3.01 | 2.98 | 2.98 | 2.83 | -0.67% | 59,546 |
| Aug 20, 2025 | 3.04 | 3.04 | 3.00 | 3.00 | 2.85 | -0.66% | 107,526 |
| Aug 19, 2025 | 3.04 | 3.04 | 3.00 | 3.02 | 2.87 | - | 52,922 |
| Aug 18, 2025 | 3.00 | 3.02 | 2.96 | 3.02 | 2.87 | 2.03% | 30,237 |
| Aug 15, 2025 | 2.95 | 3.02 | 2.95 | 2.96 | 2.81 | 0.34% | 116,332 |
| Aug 14, 2025 | 2.99 | 3.00 | 2.95 | 2.95 | 2.80 | 0.68% | 83,114 |
| Aug 13, 2025 | 3.02 | 3.02 | 2.93 | 2.93 | 2.78 | -2.98% | 79,116 |
| Aug 12, 2025 | 3.05 | 3.05 | 2.98 | 3.02 | 2.87 | 1.34% | 91,477 |
| Aug 11, 2025 | 3.05 | 3.05 | 2.98 | 2.98 | 2.83 | -1.32% | 41,790 |
| Aug 8, 2025 | 2.96 | 3.10 | 2.96 | 3.02 | 2.87 | 2.03% | 145,077 |
| Aug 7, 2025 | 3.00 | 3.00 | 2.96 | 2.96 | 2.81 | -0.34% | 221,663 |
| Aug 6, 2025 | 2.97 | 3.03 | 2.96 | 2.97 | 2.82 | -0.34% | 191,734 |
| Aug 5, 2025 | 3.03 | 3.05 | 2.98 | 2.98 | 2.83 | -0.33% | 51,968 |
| Aug 4, 2025 | 3.04 | 3.07 | 2.99 | 2.99 | 2.84 | -1.97% | 152,790 |
| Aug 1, 2025 | 3.09 | 3.09 | 3.05 | 3.05 | 2.90 | -1.29% | 67,852 |
| Jul 31, 2025 | 3.07 | 3.15 | 3.06 | 3.09 | 2.94 | 1.31% | 248,223 |
| Jul 30, 2025 | 3.07 | 3.10 | 3.05 | 3.05 | 2.90 | -1.61% | 49,340 |
| Jul 29, 2025 | 3.08 | 3.10 | 3.08 | 3.10 | 2.95 | 0.32% | 46,535 |
| Jul 28, 2025 | 3.06 | 3.09 | 3.06 | 3.09 | 2.94 | 0.98% | 110,829 |
| Jul 25, 2025 | 3.10 | 3.10 | 3.06 | 3.06 | 2.91 | -2.55% | 60,536 |
| Jul 24, 2025 | 3.13 | 3.14 | 3.10 | 3.14 | 2.98 | 0.64% | 211,866 |
| Jul 23, 2025 | 3.09 | 3.17 | 3.09 | 3.12 | 2.97 | 1.96% | 1,068,866 |
| Jul 22, 2025 | 3.01 | 3.10 | 3.01 | 3.06 | 2.91 | 4.79% | 1,024,278 |