SKY Network Television Limited (ASX:SKT)
Australia · Delayed Price · Currency is AUD 2.790
-0.100 (-3.46%)
Sep 4, 2025, 1:45 PM AEST
SKY Network Television Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 2.85 | 2.89 | 2.84 | 2.89 | 2.89 | 3.21% | 22,232 |
| Sep 2, 2025 | 2.84 | 2.85 | 2.80 | 2.80 | 2.80 | -1.41% | 739 |
| Sep 1, 2025 | 2.89 | 2.89 | 2.84 | 2.84 | 2.84 | -1.73% | 7,394 |
| Aug 29, 2025 | 2.85 | 2.89 | 2.84 | 2.89 | 2.89 | 1.40% | 30,350 |
| Aug 28, 2025 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | -0.70% | 6,300 |
| Aug 27, 2025 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | - | - |
| Aug 26, 2025 | 2.86 | 2.87 | 2.86 | 2.87 | 2.87 | - | 3,502 |
| Aug 25, 2025 | 2.84 | 2.87 | 2.84 | 2.87 | 2.87 | 1.06% | 9,375 |
| Aug 22, 2025 | 2.84 | 2.89 | 2.81 | 2.84 | 2.84 | 3.65% | 47,645 |
| Aug 21, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | - | - |
| Aug 20, 2025 | 2.75 | 2.77 | 2.74 | 2.74 | 2.74 | 0.37% | 8,493 |
| Aug 19, 2025 | 2.73 | 2.73 | 2.73 | 2.73 | 2.73 | 5.00% | 10 |
| Aug 18, 2025 | 2.59 | 2.60 | 2.59 | 2.60 | 2.60 | 0.78% | 15 |
| Aug 15, 2025 | 2.69 | 2.69 | 2.58 | 2.58 | 2.58 | -4.09% | 3,537 |
| Aug 14, 2025 | 2.69 | 2.69 | 2.69 | 2.69 | 2.69 | - | 118 |
| Aug 13, 2025 | 2.74 | 2.74 | 2.69 | 2.69 | 2.69 | -3.58% | 2,206 |
| Aug 12, 2025 | 2.71 | 2.79 | 2.71 | 2.79 | 2.79 | - | 3,385 |
| Aug 11, 2025 | 2.79 | 2.79 | 2.79 | 2.79 | 2.79 | - | 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 | 2.79 | 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 |