SKY Network Television Limited (NZE:SKT)
New Zealand · Delayed Price · Currency is NZD 3.110
+0.130 (4.36%)
Aug 22, 2025, 5:00 PM NZST
SKY Network Television Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 3.02 | 3.20 | 3.02 | 3.11 | 3.11 | 4.36% | 1,296,164 |
| Aug 21, 2025 | 3.01 | 3.01 | 2.98 | 2.98 | 2.98 | -0.67% | 59,546 |
| Aug 20, 2025 | 3.04 | 3.04 | 3.00 | 3.00 | 3.00 | -0.66% | 107,526 |
| Aug 19, 2025 | 3.04 | 3.04 | 3.00 | 3.02 | 3.02 | - | 52,922 |
| Aug 18, 2025 | 3.00 | 3.02 | 2.96 | 3.02 | 3.02 | 2.03% | 30,237 |
| Aug 15, 2025 | 2.95 | 3.02 | 2.95 | 2.96 | 2.96 | 0.34% | 116,332 |
| Aug 14, 2025 | 2.99 | 3.00 | 2.95 | 2.95 | 2.95 | 0.68% | 83,114 |
| Aug 13, 2025 | 3.02 | 3.02 | 2.93 | 2.93 | 2.93 | -2.98% | 79,116 |
| Aug 12, 2025 | 3.05 | 3.05 | 2.98 | 3.02 | 3.02 | 1.34% | 91,477 |
| Aug 11, 2025 | 3.05 | 3.05 | 2.98 | 2.98 | 2.98 | -1.32% | 41,790 |
| Aug 8, 2025 | 2.96 | 3.10 | 2.96 | 3.02 | 3.02 | 2.03% | 145,077 |
| Aug 7, 2025 | 3.00 | 3.00 | 2.96 | 2.96 | 2.96 | -0.34% | 221,663 |
| Aug 6, 2025 | 2.97 | 3.03 | 2.96 | 2.97 | 2.97 | -0.34% | 191,734 |
| Aug 5, 2025 | 3.03 | 3.05 | 2.98 | 2.98 | 2.98 | -0.33% | 51,968 |
| Aug 4, 2025 | 3.04 | 3.07 | 2.99 | 2.99 | 2.99 | -1.97% | 152,790 |
| Aug 1, 2025 | 3.09 | 3.09 | 3.05 | 3.05 | 3.05 | -1.29% | 67,852 |
| Jul 31, 2025 | 3.07 | 3.15 | 3.06 | 3.09 | 3.09 | 1.31% | 248,223 |
| Jul 30, 2025 | 3.07 | 3.10 | 3.05 | 3.05 | 3.05 | -1.61% | 49,340 |
| Jul 29, 2025 | 3.08 | 3.10 | 3.08 | 3.10 | 3.10 | 0.32% | 46,535 |
| Jul 28, 2025 | 3.06 | 3.09 | 3.06 | 3.09 | 3.09 | 0.98% | 110,829 |
| Jul 25, 2025 | 3.10 | 3.10 | 3.06 | 3.06 | 3.06 | -2.55% | 60,536 |
| Jul 24, 2025 | 3.13 | 3.14 | 3.10 | 3.14 | 3.14 | 0.64% | 211,866 |
| Jul 23, 2025 | 3.09 | 3.17 | 3.09 | 3.12 | 3.12 | 1.96% | 1,068,866 |
| Jul 22, 2025 | 3.01 | 3.10 | 3.01 | 3.06 | 3.06 | 4.79% | 1,024,278 |
| Jul 21, 2025 | 2.92 | 2.98 | 2.92 | 2.92 | 2.92 | -1.02% | 109,279 |
| Jul 18, 2025 | 2.93 | 2.99 | 2.91 | 2.95 | 2.95 | 0.34% | 170,057 |
| Jul 17, 2025 | 2.95 | 2.95 | 2.90 | 2.94 | 2.94 | 1.03% | 24,900 |
| Jul 16, 2025 | 2.92 | 2.94 | 2.91 | 2.91 | 2.91 | -0.34% | 124,427 |
| Jul 15, 2025 | 2.95 | 3.00 | 2.92 | 2.92 | 2.92 | -3.63% | 30,249 |
| Jul 14, 2025 | 2.92 | 3.03 | 2.92 | 3.03 | 3.03 | 0.33% | 44,896 |
| Jul 11, 2025 | 3.02 | 3.03 | 3.00 | 3.02 | 3.02 | -0.66% | 79,087 |
| Jul 10, 2025 | 2.91 | 3.04 | 2.91 | 3.04 | 3.04 | 2.01% | 193,518 |
| Jul 9, 2025 | 3.00 | 3.00 | 2.93 | 2.98 | 2.98 | -0.67% | 131,727 |
| Jul 8, 2025 | 3.00 | 3.00 | 2.90 | 3.00 | 3.00 | 0.67% | 136,781 |
| Jul 7, 2025 | 3.03 | 3.03 | 2.96 | 2.98 | 2.98 | -1.65% | 42,428 |
| Jul 4, 2025 | 3.02 | 3.04 | 2.99 | 3.03 | 3.03 | - | 52,189 |
| Jul 3, 2025 | 3.03 | 3.03 | 2.99 | 3.03 | 3.03 | -0.33% | 98,106 |
| Jul 2, 2025 | 3.05 | 3.05 | 3.00 | 3.04 | 3.04 | - | 17,337 |
| Jul 1, 2025 | 2.99 | 3.05 | 2.98 | 3.04 | 3.04 | 1.67% | 50,010 |
| Jun 30, 2025 | 2.98 | 3.08 | 2.96 | 2.99 | 2.99 | 0.34% | 269,145 |
| Jun 27, 2025 | 2.95 | 2.98 | 2.90 | 2.98 | 2.98 | 1.02% | 311,255 |
| Jun 26, 2025 | 2.92 | 2.95 | 2.89 | 2.95 | 2.95 | 0.68% | 77,903 |
| Jun 25, 2025 | 2.89 | 2.93 | 2.86 | 2.93 | 2.93 | 2.45% | 151,494 |
| Jun 24, 2025 | 2.89 | 2.89 | 2.80 | 2.86 | 2.86 | -1.04% | 24,836 |
| Jun 23, 2025 | 2.78 | 2.89 | 2.78 | 2.89 | 2.89 | 5.09% | 359,153 |
| Jun 19, 2025 | 2.90 | 2.90 | 2.75 | 2.75 | 2.75 | -4.84% | 378,193 |
| Jun 18, 2025 | 2.88 | 2.89 | 2.87 | 2.89 | 2.89 | 1.40% | 162,112 |
| Jun 17, 2025 | 2.85 | 2.87 | 2.80 | 2.85 | 2.85 | - | 81,537 |
| Jun 16, 2025 | 2.80 | 2.85 | 2.80 | 2.85 | 2.85 | - | 13,266 |
| Jun 13, 2025 | 2.80 | 2.85 | 2.80 | 2.85 | 2.85 | 1.06% | 85,525 |