SKY Network Television Limited (ASX:SKT)
Australia · Delayed Price · Currency is AUD 2.850
+0.130 (4.78%)
Sep 29, 2025, 9:59 AM AEST
SKY Network Television Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 19, 2025 | 2.87 | 2.87 | 2.85 | 2.86 | 2.86 | 0.35% | 13,310 |
| Sep 18, 2025 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | 1.79% | 356 |
| Sep 17, 2025 | 2.79 | 2.80 | 2.79 | 2.80 | 2.80 | 3.32% | 7,881 |
| Sep 16, 2025 | 2.76 | 2.76 | 2.71 | 2.71 | 2.71 | -1.81% | 920 |
| Sep 15, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | 1.85% | 83 |
| Sep 12, 2025 | 2.78 | 2.78 | 2.71 | 2.71 | 2.71 | -0.73% | 545 |
| Sep 11, 2025 | 2.73 | 2.73 | 2.71 | 2.73 | 2.73 | 0.37% | 120 |
| Sep 10, 2025 | 2.71 | 2.72 | 2.71 | 2.72 | 2.72 | -1.81% | 148 |
| Sep 9, 2025 | 2.77 | 2.77 | 2.77 | 2.77 | 2.77 | 0.73% | 2,726 |
| Sep 8, 2025 | 2.74 | 2.75 | 2.74 | 2.75 | 2.75 | -0.72% | 2,348 |
| Sep 5, 2025 | 2.80 | 2.81 | 2.77 | 2.77 | 2.77 | -0.72% | 15,143 |
| Sep 4, 2025 | 2.79 | 2.79 | 2.75 | 2.79 | 2.79 | -3.46% | 30,472 |
| Sep 3, 2025 | 2.85 | 2.89 | 2.84 | 2.89 | 2.75 | 3.21% | 23,170 |
| Sep 2, 2025 | 2.84 | 2.85 | 2.80 | 2.80 | 2.66 | -1.41% | 739 |
| Sep 1, 2025 | 2.89 | 2.89 | 2.84 | 2.84 | 2.70 | -1.73% | 7,394 |
| Aug 29, 2025 | 2.85 | 2.89 | 2.84 | 2.89 | 2.75 | 1.40% | 30,350 |
| Aug 28, 2025 | 2.85 | 2.85 | 2.85 | 2.85 | 2.71 | -0.70% | 6,300 |
| Aug 27, 2025 | 2.87 | 2.87 | 2.87 | 2.87 | 2.75 | - | - |
| Aug 26, 2025 | 2.86 | 2.87 | 2.86 | 2.87 | 2.73 | - | 3,502 |
| Aug 25, 2025 | 2.84 | 2.87 | 2.84 | 2.87 | 2.73 | 1.06% | 9,375 |
| Aug 22, 2025 | 2.84 | 2.89 | 2.81 | 2.84 | 2.70 | 3.65% | 47,645 |
| Aug 21, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.63 | - | - |
| Aug 20, 2025 | 2.75 | 2.77 | 2.74 | 2.74 | 2.60 | 0.37% | 8,493 |
| Aug 19, 2025 | 2.73 | 2.73 | 2.73 | 2.73 | 2.60 | 5.00% | 10 |
| Aug 18, 2025 | 2.59 | 2.60 | 2.59 | 2.60 | 2.47 | 0.78% | 15 |
| Aug 15, 2025 | 2.69 | 2.69 | 2.58 | 2.58 | 2.45 | -4.09% | 3,537 |
| Aug 14, 2025 | 2.69 | 2.69 | 2.69 | 2.69 | 2.56 | - | 118 |
| Aug 13, 2025 | 2.74 | 2.74 | 2.69 | 2.69 | 2.56 | -3.58% | 2,206 |
| Aug 12, 2025 | 2.71 | 2.79 | 2.71 | 2.79 | 2.65 | - | 3,385 |
| Aug 11, 2025 | 2.79 | 2.79 | 2.79 | 2.79 | 2.65 | - | 8 |
| Aug 10, 2025 | 2.79 | 2.79 | 2.79 | 2.79 | 2.79 | - | 8 |
| Aug 8, 2025 | 2.78 | 2.79 | 2.77 | 2.79 | 2.65 | 3.33% | 1,344 |
| Aug 7, 2025 | 2.72 | 2.72 | 2.70 | 2.70 | 2.57 | -0.37% | 5,666 |
| Aug 6, 2025 | 2.72 | 2.72 | 2.71 | 2.71 | 2.58 | - | 3,303 |
| Aug 5, 2025 | 2.75 | 2.75 | 2.71 | 2.71 | 2.58 | 0.37% | 907 |
| Aug 4, 2025 | 2.72 | 2.75 | 2.70 | 2.70 | 2.57 | -3.57% | 206 |
| Aug 1, 2025 | 2.76 | 2.80 | 2.76 | 2.80 | 2.66 | 1.45% | 14,172 |
| Jul 31, 2025 | 2.84 | 2.84 | 2.58 | 2.76 | 2.62 | -2.82% | 25,918 |
| Jul 30, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.72 | - | - |
| Jul 29, 2025 | 2.84 | 2.84 | 2.81 | 2.84 | 2.70 | 1.07% | 4,254 |
| Jul 28, 2025 | 2.88 | 2.88 | 2.76 | 2.81 | 2.67 | -2.43% | 827 |
| Jul 27, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | 0.35% | 35 |
| Jul 25, 2025 | 2.84 | 2.87 | 2.74 | 2.87 | 2.73 | -0.35% | 3,927 |
| Jul 24, 2025 | 2.84 | 2.89 | 2.84 | 2.88 | 2.74 | 1.05% | 8,437 |
| Jul 23, 2025 | 2.80 | 2.89 | 2.80 | 2.85 | 2.71 | 3.64% | 41,422 |