SKY Network Television Limited (ASX:SKT)
Australia · Delayed Price · Currency is AUD 2.790
+0.090 (3.33%)
Aug 8, 2025, 4:10 PM AEST
SKY Network Television Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 2.78 | 2.79 | 2.77 | 2.79 | 2.79 | 3.33% | 1,344 |
| Aug 7, 2025 | 2.72 | 2.72 | 2.70 | 2.70 | 2.70 | -0.37% | 5,666 |
| Aug 6, 2025 | 2.72 | 2.72 | 2.71 | 2.71 | 2.71 | - | 3,303 |
| Aug 5, 2025 | 2.75 | 2.75 | 2.71 | 2.71 | 2.71 | 0.37% | 907 |
| Aug 4, 2025 | 2.72 | 2.75 | 2.70 | 2.70 | 2.70 | -3.57% | 206 |
| Aug 1, 2025 | 2.76 | 2.80 | 2.76 | 2.80 | 2.80 | 1.45% | 14,172 |
| Jul 31, 2025 | 2.84 | 2.84 | 2.58 | 2.76 | 2.76 | -2.82% | 25,918 |
| Jul 30, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | - | - |
| Jul 29, 2025 | 2.84 | 2.84 | 2.81 | 2.84 | 2.84 | 1.07% | 4,254 |
| Jul 28, 2025 | 2.88 | 2.88 | 2.76 | 2.81 | 2.81 | -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 | 2.87 | -0.35% | 3,927 |
| Jul 24, 2025 | 2.84 | 2.89 | 2.84 | 2.88 | 2.88 | 1.05% | 8,437 |
| Jul 23, 2025 | 2.80 | 2.89 | 2.80 | 2.85 | 2.85 | 3.64% | 41,422 |
| Jul 22, 2025 | 2.75 | 2.85 | 2.75 | 2.75 | 2.75 | 2.23% | 28,859 |
| Jul 21, 2025 | 2.69 | 2.69 | 2.66 | 2.69 | 2.69 | 0.75% | 1,645 |
| Jul 18, 2025 | 2.66 | 2.67 | 2.66 | 2.67 | 2.67 | -0.37% | 861 |
| Jul 17, 2025 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | 0.37% | 565 |
| Jul 16, 2025 | 2.66 | 2.67 | 2.66 | 2.67 | 2.67 | 0.38% | 1,579 |
| Jul 15, 2025 | 2.74 | 2.74 | 2.66 | 2.66 | 2.66 | -3.62% | 1,687 |
| Jul 14, 2025 | 2.70 | 2.76 | 2.70 | 2.76 | 2.76 | 0.36% | 5,231 |
| Jul 11, 2025 | 2.76 | 2.76 | 2.70 | 2.75 | 2.75 | -1.08% | 1,261 |
| Jul 10, 2025 | 2.75 | 2.78 | 2.75 | 2.78 | 2.78 | 2.58% | 6,012 |
| Jul 9, 2025 | 2.71 | 2.72 | 2.67 | 2.71 | 2.71 | -0.73% | 8,881 |
| Jul 8, 2025 | 2.77 | 2.78 | 2.68 | 2.73 | 2.73 | -1.44% | 22,278 |
| Jul 7, 2025 | 2.71 | 2.80 | 2.71 | 2.77 | 2.77 | 2.21% | 3,937 |
| Jul 4, 2025 | 2.80 | 2.80 | 2.71 | 2.71 | 2.71 | -3.21% | 424 |
| Jul 3, 2025 | 2.81 | 2.81 | 2.76 | 2.80 | 2.80 | -1.41% | 1,425 |
| Jul 2, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | -0.70% | 2 |
| Jul 1, 2025 | 2.79 | 2.86 | 2.76 | 2.86 | 2.86 | 2.51% | 38,164 |
| Jun 30, 2025 | 2.75 | 2.79 | 2.75 | 2.79 | 2.79 | - | 7,528 |
| Jun 27, 2025 | 2.70 | 2.79 | 2.70 | 2.79 | 2.79 | 4.49% | 23,037 |
| Jun 26, 2025 | 2.69 | 2.73 | 2.67 | 2.67 | 2.67 | -1.48% | 16,538 |
| Jun 25, 2025 | 2.57 | 2.71 | 2.57 | 2.71 | 2.71 | 7.54% | 47,052 |
| Jun 24, 2025 | 2.57 | 2.64 | 2.52 | 2.52 | 2.52 | -4.91% | 2,351 |
| Jun 23, 2025 | 2.55 | 2.65 | 2.55 | 2.65 | 2.65 | -1.12% | 2,001 |
| Jun 20, 2025 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | -0.37% | 1,350 |
| Jun 19, 2025 | 2.65 | 2.69 | 2.51 | 2.69 | 2.69 | - | 5,238 |
| Jun 18, 2025 | 2.62 | 2.69 | 2.62 | 2.69 | 2.69 | 1.13% | 10,062 |
| Jun 17, 2025 | 2.56 | 2.66 | 2.56 | 2.66 | 2.66 | 1.53% | 18,996 |
| Jun 16, 2025 | 2.59 | 2.62 | 2.55 | 2.62 | 2.62 | 0.77% | 10,354 |
| Jun 13, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | - |
| Jun 12, 2025 | 2.52 | 2.60 | 2.52 | 2.60 | 2.60 | 3.17% | 6,525 |
| Jun 11, 2025 | 2.52 | 2.59 | 2.52 | 2.52 | 2.52 | -1.18% | 16,632 |
| Jun 10, 2025 | 2.59 | 2.59 | 2.52 | 2.55 | 2.55 | -4.14% | 7,126 |
| Jun 6, 2025 | 2.51 | 2.66 | 2.51 | 2.66 | 2.66 | 5.56% | 4,821 |
| Jun 5, 2025 | 2.50 | 2.55 | 2.50 | 2.52 | 2.52 | 0.40% | 5,955 |
| Jun 4, 2025 | 2.49 | 2.52 | 2.46 | 2.51 | 2.51 | 0.80% | 10,955 |
| Jun 3, 2025 | 2.48 | 2.50 | 2.45 | 2.49 | 2.49 | 2.05% | 13,508 |
| Jun 2, 2025 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | -2.01% | 1 |