SKY Network Television Limited (ASX:SKT)
Australia · Delayed Price · Currency is AUD 3.020
-0.030 (-0.98%)
Dec 4, 2025, 2:21 PM AEST
SKY Network Television Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 3.08 | 3.08 | 2.93 | 3.05 | 3.05 | -1.61% | 37,796 |
| Dec 1, 2025 | 3.04 | 3.10 | 2.85 | 3.10 | 3.10 | 1.31% | 10,791 |
| Nov 28, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -0.97% | 90 |
| Nov 27, 2025 | 3.08 | 3.09 | 3.08 | 3.09 | 3.09 | - | 5,835 |
| Nov 25, 2025 | 3.07 | 3.10 | 3.07 | 3.09 | 3.09 | 0.32% | 11,290 |
| Nov 24, 2025 | 3.08 | 3.08 | 3.00 | 3.08 | 3.08 | -0.96% | 3,765 |
| Nov 21, 2025 | 3.08 | 3.11 | 3.08 | 3.11 | 3.11 | 0.97% | 16,193 |
| Nov 20, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | 5,223 |
| Nov 19, 2025 | 3.07 | 3.08 | 3.05 | 3.08 | 3.08 | 1.32% | 5,210 |
| Nov 18, 2025 | 3.05 | 3.08 | 3.04 | 3.04 | 3.04 | -1.30% | 4,807 |
| Nov 17, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 3.01% | 2,882 |
| Nov 14, 2025 | 3.07 | 3.07 | 2.97 | 2.99 | 2.99 | -3.24% | 7,344 |
| Nov 13, 2025 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | - | 460 |
| Nov 12, 2025 | 3.05 | 3.11 | 3.05 | 3.09 | 3.09 | - | 24,159 |
| Nov 11, 2025 | 3.05 | 3.11 | 3.05 | 3.09 | 3.09 | - | 12,324 |
| Nov 10, 2025 | 3.00 | 3.09 | 2.97 | 3.09 | 3.09 | -0.32% | 7,914 |
| Nov 6, 2025 | 3.14 | 3.14 | 3.10 | 3.10 | 3.10 | -1.27% | 1,415 |
| Nov 5, 2025 | 3.08 | 3.14 | 3.07 | 3.14 | 3.14 | 1.95% | 1,465 |
| Nov 4, 2025 | 3.00 | 3.18 | 3.00 | 3.08 | 3.08 | -1.28% | 6,955 |
| Nov 3, 2025 | 3.15 | 3.18 | 3.12 | 3.12 | 3.12 | -0.95% | 6,017 |
| Oct 31, 2025 | 3.19 | 3.19 | 3.13 | 3.15 | 3.15 | -1.25% | 3,864 |
| Oct 30, 2025 | 2.78 | 3.24 | 2.78 | 3.19 | 3.19 | 2.24% | 20,657 |
| Oct 29, 2025 | 3.09 | 3.14 | 3.05 | 3.12 | 3.12 | 3.65% | 13,880 |
| Oct 28, 2025 | 2.97 | 3.03 | 2.89 | 3.01 | 3.01 | 4.15% | 7,876 |
| Oct 27, 2025 | 2.91 | 2.91 | 2.89 | 2.89 | 2.89 | -4.62% | 5,450 |
| Oct 24, 2025 | 3.01 | 3.03 | 3.01 | 3.03 | 3.03 | 1.34% | 6,232 |
| Oct 23, 2025 | 3.00 | 3.01 | 2.90 | 2.99 | 2.99 | -0.33% | 10,510 |
| Oct 22, 2025 | 3.03 | 3.03 | 3.00 | 3.00 | 3.00 | 1.01% | 39,764 |
| Oct 21, 2025 | 3.01 | 3.01 | 2.97 | 2.97 | 2.97 | -3.88% | 2,071 |
| Oct 20, 2025 | 3.00 | 3.09 | 3.00 | 3.09 | 3.09 | 0.98% | 4,320 |
| Oct 17, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | - | 901 |
| Oct 16, 2025 | 3.00 | 3.06 | 3.00 | 3.06 | 3.06 | 5.52% | 18,983 |
| Oct 15, 2025 | 2.92 | 3.01 | 2.90 | 2.90 | 2.90 | -2.68% | 776 |
| Oct 14, 2025 | 2.99 | 3.02 | 2.98 | 2.98 | 2.98 | 0.34% | 6,539 |
| Oct 13, 2025 | 2.98 | 2.98 | 2.97 | 2.97 | 2.97 | -0.67% | 586 |
| Oct 10, 2025 | 2.97 | 2.99 | 2.97 | 2.99 | 2.99 | 1.36% | 5,158 |
| Oct 9, 2025 | 2.92 | 2.95 | 2.92 | 2.95 | 2.95 | 1.03% | 313 |
| Oct 8, 2025 | 3.00 | 3.00 | 2.92 | 2.92 | 2.92 | -0.34% | 1,217 |
| Oct 7, 2025 | 2.75 | 2.96 | 2.75 | 2.93 | 2.93 | -2.01% | 28,718 |
| Oct 6, 2025 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | 6.03% | 6,088 |
| Oct 3, 2025 | 2.85 | 2.90 | 2.82 | 2.82 | 2.82 | 1.81% | 17,588 |
| Oct 2, 2025 | 2.76 | 2.77 | 2.76 | 2.77 | 2.77 | 1.47% | 5,001 |
| Oct 1, 2025 | 2.72 | 2.73 | 2.72 | 2.73 | 2.73 | -4.21% | 13,000 |
| Sep 30, 2025 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | - | 115 |
| Sep 29, 2025 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | 4.01% | 17 |
| Sep 26, 2025 | 2.77 | 2.77 | 2.74 | 2.74 | 2.74 | 0.74% | 540 |
| Sep 25, 2025 | 2.70 | 2.72 | 2.70 | 2.72 | 2.72 | 4.21% | 1,037 |
| Sep 24, 2025 | 2.71 | 2.71 | 2.61 | 2.61 | 2.61 | -3.69% | 5,637 |
| Sep 23, 2025 | 2.78 | 2.78 | 2.71 | 2.71 | 2.71 | -2.17% | 190 |
| Sep 22, 2025 | 2.86 | 2.86 | 2.74 | 2.77 | 2.77 | -3.15% | 4,881 |