SKY Network Television Limited (NZE:SKT)
New Zealand · Delayed Price · Currency is NZD 3.600
+0.050 (1.41%)
Oct 30, 2025, 5:00 PM NZST
SKY Network Television Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 3.60 | 3.66 | 3.60 | 3.66 | - | 3.10% | 37,767 |
| Oct 29, 2025 | 3.47 | 3.60 | 3.47 | 3.55 | 3.55 | 2.90% | 139,917 |
| Oct 28, 2025 | 3.50 | 3.51 | 3.42 | 3.45 | 3.45 | -1.43% | 197,872 |
| Oct 24, 2025 | 3.42 | 3.50 | 3.42 | 3.50 | 3.50 | 3.55% | 78,019 |
| Oct 23, 2025 | 3.45 | 3.45 | 3.36 | 3.38 | 3.38 | -1.17% | 55,859 |
| Oct 22, 2025 | 3.45 | 3.45 | 3.39 | 3.42 | 3.42 | -0.58% | 59,996 |
| Oct 21, 2025 | 3.42 | 3.44 | 3.42 | 3.44 | 3.44 | 0.58% | 33,122 |
| Oct 20, 2025 | 3.45 | 3.45 | 3.34 | 3.42 | 3.42 | -0.87% | 85,509 |
| Oct 17, 2025 | 3.48 | 3.48 | 3.43 | 3.45 | 3.45 | -0.86% | 134,640 |
| Oct 16, 2025 | 3.44 | 3.48 | 3.42 | 3.48 | 3.48 | 1.16% | 133,779 |
| Oct 15, 2025 | 3.42 | 3.44 | 3.40 | 3.44 | 3.44 | 1.18% | 127,709 |
| Oct 14, 2025 | 3.40 | 3.45 | 3.38 | 3.40 | 3.40 | - | 119,566 |
| Oct 13, 2025 | 3.35 | 3.40 | 3.34 | 3.40 | 3.40 | 1.49% | 56,191 |
| Oct 10, 2025 | 3.40 | 3.44 | 3.35 | 3.35 | 3.35 | -0.30% | 190,966 |
| Oct 9, 2025 | 3.38 | 3.40 | 3.33 | 3.36 | 3.36 | 0.30% | 79,574 |
| Oct 8, 2025 | 3.31 | 3.40 | 3.31 | 3.35 | 3.35 | 1.52% | 185,035 |
| Oct 7, 2025 | 3.35 | 3.40 | 3.30 | 3.30 | 3.30 | 0.92% | 102,259 |
| Oct 6, 2025 | 3.29 | 3.30 | 3.23 | 3.27 | 3.27 | -0.91% | 52,791 |
| Oct 3, 2025 | 3.24 | 3.30 | 3.20 | 3.30 | 3.30 | 2.17% | 187,518 |
| Oct 2, 2025 | 3.20 | 3.23 | 3.18 | 3.23 | 3.23 | - | 98,227 |
| Oct 1, 2025 | 3.11 | 3.23 | 3.11 | 3.23 | 3.23 | 3.53% | 249,339 |
| Sep 30, 2025 | 3.13 | 3.15 | 3.08 | 3.12 | 3.12 | - | 85,403 |
| Sep 29, 2025 | 3.15 | 3.18 | 3.12 | 3.12 | 3.12 | -0.95% | 83,457 |
| 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 | 2.95 | 4.36% | 1,314,342 |