SKY Network Television Limited (NZE:SKT)
New Zealand · Delayed Price · Currency is NZD 3.240
-0.010 (-0.31%)
Aug 12, 2026, 4:59 PM NZST
SKY Network Television Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 3.25 | 3.29 | 3.24 | 3.25 | - | - | 73,400 |
| Aug 11, 2026 | 3.27 | 3.27 | 3.23 | 3.25 | 3.25 | -0.61% | 220,411 |
| Aug 10, 2026 | 3.29 | 3.29 | 3.23 | 3.27 | 3.27 | 0.93% | 50,941 |
| Aug 7, 2026 | 3.28 | 3.28 | 3.22 | 3.24 | 3.24 | -1.52% | 473,267 |
| Aug 6, 2026 | 3.29 | 3.29 | 3.22 | 3.29 | 3.29 | 1.54% | 73,715 |
| Aug 5, 2026 | 3.23 | 3.26 | 3.21 | 3.24 | 3.24 | -0.61% | 28,707 |
| Aug 4, 2026 | 3.29 | 3.29 | 3.22 | 3.26 | 3.26 | 0.93% | 28,298 |
| Aug 3, 2026 | 3.29 | 3.29 | 3.21 | 3.23 | 3.23 | -0.62% | 45,515 |
| Jul 31, 2026 | 3.30 | 3.30 | 3.21 | 3.25 | 3.25 | - | 128,810 |
| Jul 30, 2026 | 3.23 | 3.29 | 3.23 | 3.25 | 3.25 | 0.62% | 136,878 |
| Jul 29, 2026 | 3.25 | 3.32 | 3.23 | 3.23 | 3.23 | -2.12% | 155,158 |
| Jul 28, 2026 | 3.32 | 3.32 | 3.25 | 3.30 | 3.30 | -0.30% | 85,025 |
| Jul 27, 2026 | 3.30 | 3.36 | 3.25 | 3.31 | 3.31 | -0.60% | 32,087 |
| Jul 24, 2026 | 3.27 | 3.36 | 3.27 | 3.33 | 3.33 | 1.83% | 13,334 |
| Jul 23, 2026 | 3.25 | 3.32 | 3.21 | 3.27 | 3.27 | - | 31,287 |
| Jul 22, 2026 | 3.25 | 3.28 | 3.23 | 3.27 | 3.27 | 0.31% | 79,714 |
| Jul 21, 2026 | 3.30 | 3.30 | 3.26 | 3.26 | 3.26 | -0.91% | 122,680 |
| Jul 20, 2026 | 3.32 | 3.36 | 3.29 | 3.29 | 3.29 | -1.20% | 51,867 |
| Jul 17, 2026 | 3.28 | 3.33 | 3.28 | 3.33 | 3.33 | 1.83% | 128,967 |
| Jul 16, 2026 | 3.36 | 3.36 | 3.23 | 3.27 | 3.27 | -1.80% | 75,315 |
| Jul 15, 2026 | 3.39 | 3.39 | 3.32 | 3.33 | 3.33 | -1.77% | 66,424 |
| Jul 14, 2026 | 3.38 | 3.41 | 3.37 | 3.39 | 3.39 | 0.89% | 282,349 |
| Jul 13, 2026 | 3.37 | 3.39 | 3.35 | 3.36 | 3.36 | -0.30% | 216,075 |
| Jul 9, 2026 | 3.36 | 3.41 | 3.35 | 3.37 | 3.37 | 0.60% | 344,476 |
| Jul 8, 2026 | 3.41 | 3.43 | 3.35 | 3.35 | 3.35 | -1.47% | 248,431 |
| Jul 7, 2026 | 3.35 | 3.40 | 3.33 | 3.40 | 3.40 | 2.41% | 34,134 |
| Jul 6, 2026 | 3.30 | 3.32 | 3.29 | 3.32 | 3.32 | 0.91% | 62,631 |
| Jul 3, 2026 | 3.29 | 3.31 | 3.27 | 3.29 | 3.29 | - | 56,676 |
| Jul 2, 2026 | 3.30 | 3.31 | 3.26 | 3.29 | 3.29 | - | 39,586 |
| Jul 1, 2026 | 3.21 | 3.30 | 3.21 | 3.29 | 3.29 | 0.61% | 116,614 |
| Jun 30, 2026 | 3.26 | 3.33 | 3.24 | 3.27 | 3.27 | 2.19% | 225,452 |
| Jun 29, 2026 | 3.27 | 3.27 | 3.20 | 3.20 | 3.20 | -1.54% | 14,695 |
| Jun 26, 2026 | 3.23 | 3.27 | 3.20 | 3.25 | 3.25 | 0.31% | 132,687 |
| Jun 25, 2026 | 3.23 | 3.27 | 3.23 | 3.24 | 3.24 | 0.31% | 172,038 |
| Jun 24, 2026 | 3.24 | 3.25 | 3.23 | 3.23 | 3.23 | -0.31% | 75,590 |
| Jun 23, 2026 | 3.23 | 3.25 | 3.23 | 3.24 | 3.24 | 0.31% | 43,813 |
| Jun 22, 2026 | 3.25 | 3.25 | 3.19 | 3.23 | 3.23 | - | 44,643 |
| Jun 19, 2026 | 3.23 | 3.25 | 3.19 | 3.23 | 3.23 | 0.31% | 368,310 |
| Jun 18, 2026 | 3.17 | 3.23 | 3.17 | 3.22 | 3.22 | 0.94% | 878,279 |
| Jun 17, 2026 | 3.22 | 3.22 | 3.17 | 3.19 | 3.19 | -0.31% | 67,506 |
| Jun 16, 2026 | 3.20 | 3.20 | 3.13 | 3.20 | 3.20 | - | 47,684 |
| Jun 15, 2026 | 3.20 | 3.24 | 3.15 | 3.20 | 3.20 | - | 76,279 |
| Jun 12, 2026 | 3.11 | 3.20 | 3.11 | 3.20 | 3.20 | 2.89% | 131,834 |
| Jun 11, 2026 | 3.11 | 3.17 | 3.11 | 3.11 | 3.11 | -1.89% | 87,579 |
| Jun 10, 2026 | 3.12 | 3.19 | 3.11 | 3.17 | 3.17 | 2.26% | 201,930 |
| Jun 9, 2026 | 3.10 | 3.10 | 3.06 | 3.10 | 3.10 | - | 97,462 |
| Jun 8, 2026 | 3.08 | 3.10 | 3.05 | 3.10 | 3.10 | -0.32% | 42,316 |
| Jun 5, 2026 | 3.11 | 3.15 | 3.08 | 3.11 | 3.11 | - | 162,862 |
| Jun 4, 2026 | 3.15 | 3.18 | 3.11 | 3.11 | 3.11 | -1.27% | 167,079 |
| Jun 3, 2026 | 3.24 | 3.26 | 3.15 | 3.15 | 3.15 | -1.56% | 99,013 |