SKY Network Television Limited (NZE:SKT)
New Zealand · Delayed Price · Currency is NZD 3.130
-0.120 (-3.69%)
At close: Feb 20, 2026
SKY Network Television Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 3.28 | 3.28 | 3.10 | 3.13 | 3.13 | -3.69% | 41,852 |
| Feb 19, 2026 | 3.20 | 3.26 | 3.19 | 3.25 | 3.25 | 0.93% | 125,994 |
| Feb 18, 2026 | 3.17 | 3.23 | 3.15 | 3.22 | 3.22 | 1.26% | 133,904 |
| Feb 17, 2026 | 3.17 | 3.20 | 3.13 | 3.18 | 3.18 | -0.63% | 1,407,399 |
| Feb 16, 2026 | 3.11 | 3.22 | 3.11 | 3.20 | 3.20 | 2.89% | 92,623 |
| Feb 13, 2026 | 3.17 | 3.22 | 3.07 | 3.11 | 3.11 | -2.51% | 92,833 |
| Feb 12, 2026 | 3.20 | 3.22 | 3.17 | 3.19 | 3.19 | -1.24% | 33,366 |
| Feb 11, 2026 | 3.15 | 3.24 | 3.14 | 3.23 | 3.23 | 2.54% | 48,262 |
| Feb 10, 2026 | 3.10 | 3.19 | 3.10 | 3.15 | 3.15 | -0.63% | 1,999,265 |
| Feb 9, 2026 | 3.25 | 3.25 | 3.12 | 3.17 | 3.17 | -2.46% | 318,232 |
| Feb 5, 2026 | 3.34 | 3.34 | 3.24 | 3.25 | 3.25 | -1.52% | 357,950 |
| Feb 4, 2026 | 3.33 | 3.33 | 3.25 | 3.30 | 3.30 | 0.92% | 83,256 |
| Feb 3, 2026 | 3.34 | 3.34 | 3.23 | 3.27 | 3.27 | -0.91% | 1,065,050 |
| Feb 2, 2026 | 3.28 | 3.32 | 3.22 | 3.30 | 3.30 | -1.20% | 327,098 |
| 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 |