SKY Network Television Limited (NZE:SKT)
New Zealand · Delayed Price · Currency is NZD 3.340
+0.010 (0.30%)
At close: Jan 30, 2026
SKY Network Television Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 3.34 | 3.34 | 3.30 | 3.34 | 3.34 | 0.30% | 219,854 |
| Jan 29, 2026 | 3.36 | 3.36 | 3.30 | 3.33 | 3.33 | - | 76,835 |
| Jan 28, 2026 | 3.39 | 3.39 | 3.31 | 3.33 | 3.33 | -1.77% | 322,924 |
| Jan 27, 2026 | 3.39 | 3.39 | 3.35 | 3.39 | 3.39 | 0.30% | 47,767 |
| Jan 26, 2026 | 3.40 | 3.42 | 3.38 | 3.38 | 3.38 | -0.29% | 29,048 |
| Jan 23, 2026 | 3.44 | 3.44 | 3.37 | 3.39 | 3.39 | -1.17% | 53,767 |
| Jan 22, 2026 | 3.43 | 3.43 | 3.37 | 3.43 | 3.43 | 1.48% | 76,206 |
| Jan 21, 2026 | 3.41 | 3.43 | 3.38 | 3.38 | 3.38 | -0.88% | 41,725 |
| Jan 20, 2026 | 3.42 | 3.45 | 3.40 | 3.41 | 3.41 | -1.16% | 573,831 |
| Jan 19, 2026 | 3.41 | 3.48 | 3.41 | 3.45 | 3.45 | 0.88% | 54,214 |
| Jan 16, 2026 | 3.41 | 3.49 | 3.41 | 3.42 | 3.42 | 0.88% | 251,008 |
| Jan 15, 2026 | 3.45 | 3.45 | 3.39 | 3.39 | 3.39 | -1.74% | 59,099 |
| Jan 14, 2026 | 3.44 | 3.45 | 3.43 | 3.45 | 3.45 | - | 24,477 |
| Jan 13, 2026 | 3.42 | 3.45 | 3.40 | 3.45 | 3.45 | 1.47% | 62,162 |
| Jan 12, 2026 | 3.46 | 3.46 | 3.39 | 3.40 | 3.40 | -1.73% | 247,561 |
| Jan 9, 2026 | 3.45 | 3.48 | 3.40 | 3.46 | 3.46 | 0.29% | 34,537 |
| Jan 8, 2026 | 3.42 | 3.50 | 3.42 | 3.45 | 3.45 | 0.88% | 26,166 |
| Jan 7, 2026 | 3.41 | 3.45 | 3.40 | 3.42 | 3.42 | 0.59% | 61,914 |
| Jan 6, 2026 | 3.40 | 3.41 | 3.38 | 3.40 | 3.40 | 0.29% | 51,879 |
| Jan 5, 2026 | 3.43 | 3.43 | 3.36 | 3.39 | 3.39 | -0.29% | 71,644 |
| Dec 31, 2025 | 3.40 | 3.40 | 3.35 | 3.40 | 3.40 | - | 13,613 |
| Dec 30, 2025 | 3.43 | 3.43 | 3.39 | 3.40 | 3.40 | -0.87% | 6,936 |
| Dec 29, 2025 | 3.34 | 3.43 | 3.34 | 3.43 | 3.43 | 2.69% | 163,249 |
| Dec 24, 2025 | 3.32 | 3.36 | 3.32 | 3.34 | 3.34 | -0.30% | 58,499 |
| Dec 23, 2025 | 3.37 | 3.37 | 3.31 | 3.35 | 3.35 | -0.89% | 135,075 |
| Dec 22, 2025 | 3.35 | 3.40 | 3.35 | 3.38 | 3.38 | 1.20% | 54,193 |
| Dec 19, 2025 | 3.40 | 3.43 | 3.32 | 3.34 | 3.34 | -2.34% | 212,122 |
| Dec 18, 2025 | 3.36 | 3.42 | 3.32 | 3.42 | 3.42 | 1.48% | 260,395 |
| Dec 17, 2025 | 3.39 | 3.43 | 3.37 | 3.37 | 3.37 | -0.30% | 179,012 |
| Dec 16, 2025 | 3.40 | 3.41 | 3.38 | 3.38 | 3.38 | -1.17% | 71,114 |
| Dec 15, 2025 | 3.35 | 3.44 | 3.34 | 3.42 | 3.42 | 0.88% | 90,836 |
| Dec 12, 2025 | 3.31 | 3.40 | 3.31 | 3.39 | 3.39 | 2.73% | 51,392 |
| Dec 11, 2025 | 3.35 | 3.45 | 3.28 | 3.30 | 3.30 | -1.49% | 460,794 |
| Dec 10, 2025 | 3.43 | 3.44 | 3.35 | 3.35 | 3.35 | -2.90% | 554,647 |
| Dec 9, 2025 | 3.27 | 3.50 | 3.27 | 3.45 | 3.45 | 6.81% | 135,999 |
| Dec 8, 2025 | 3.48 | 3.48 | 3.23 | 3.23 | 3.23 | -7.98% | 163,074 |
| Dec 5, 2025 | 3.50 | 3.52 | 3.49 | 3.51 | 3.51 | 0.29% | 161,055 |
| Dec 4, 2025 | 3.50 | 3.50 | 3.46 | 3.50 | 3.50 | - | 30,534 |
| Dec 3, 2025 | 3.50 | 3.50 | 3.46 | 3.50 | 3.50 | 0.86% | 128,710 |
| Dec 2, 2025 | 3.49 | 3.52 | 3.47 | 3.47 | 3.47 | -0.86% | 159,016 |
| Dec 1, 2025 | 3.50 | 3.50 | 3.45 | 3.50 | 3.50 | - | 38,061 |
| Nov 28, 2025 | 3.53 | 3.54 | 3.50 | 3.50 | 3.50 | -0.28% | 195,395 |
| Nov 27, 2025 | 3.54 | 3.55 | 3.50 | 3.51 | 3.51 | -1.13% | 81,319 |
| Nov 26, 2025 | 3.50 | 3.56 | 3.50 | 3.55 | 3.55 | 1.43% | 26,080 |
| Nov 25, 2025 | 3.56 | 3.57 | 3.50 | 3.50 | 3.50 | -1.69% | 52,271 |
| Nov 24, 2025 | 3.59 | 3.59 | 3.53 | 3.56 | 3.56 | -1.11% | 93,878 |
| Nov 21, 2025 | 3.55 | 3.60 | 3.45 | 3.60 | 3.60 | - | 146,534 |
| Nov 20, 2025 | 3.54 | 3.60 | 3.53 | 3.60 | 3.60 | 1.69% | 59,825 |
| Nov 19, 2025 | 3.54 | 3.54 | 3.51 | 3.54 | 3.54 | 1.14% | 22,862 |
| Nov 18, 2025 | 3.56 | 3.56 | 3.46 | 3.50 | 3.50 | -0.57% | 133,506 |