SKY Network Television Limited (NZE:SKT)
New Zealand · Delayed Price · Currency is NZD 3.660
+0.010 (0.27%)
Sep 4, 2026, 5:00 PM NZST
SKY Network Television Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 3.63 | 3.69 | 3.63 | 3.66 | 3.66 | 0.27% | 298,366 |
| Sep 3, 2026 | 3.65 | 3.70 | 3.64 | 3.65 | 3.65 | - | 795,948 |
| Sep 2, 2026 | 3.71 | 3.74 | 3.64 | 3.65 | 3.65 | -2.41% | 204,670 |
| Sep 1, 2026 | 3.67 | 3.90 | 3.67 | 3.74 | 3.74 | 2.47% | 321,435 |
| Aug 31, 2026 | 3.60 | 3.68 | 3.60 | 3.65 | 3.65 | 2.82% | 499,168 |
| Aug 28, 2026 | 3.55 | 3.66 | 3.55 | 3.55 | 3.55 | 5.65% | 563,378 |
| Aug 27, 2026 | 3.36 | 3.38 | 3.33 | 3.36 | 3.36 | - | 53,520 |
| Aug 26, 2026 | 3.43 | 3.43 | 3.35 | 3.36 | 3.36 | -1.75% | 55,923 |
| Aug 25, 2026 | 3.45 | 3.49 | 3.36 | 3.42 | 3.42 | -0.29% | 139,461 |
| Aug 24, 2026 | 3.39 | 3.49 | 3.38 | 3.43 | 3.43 | 0.59% | 41,222 |
| Aug 21, 2026 | 3.33 | 3.41 | 3.32 | 3.41 | 3.41 | 2.10% | 74,260 |
| Aug 20, 2026 | 3.32 | 3.35 | 3.29 | 3.34 | 3.34 | 0.60% | 122,922 |
| Aug 19, 2026 | 3.34 | 3.34 | 3.30 | 3.32 | 3.32 | -0.60% | 24,529 |
| Aug 18, 2026 | 3.29 | 3.34 | 3.29 | 3.34 | 3.34 | 1.52% | 42,410 |
| Aug 17, 2026 | 3.32 | 3.34 | 3.29 | 3.29 | 3.29 | -0.90% | 42,642 |
| Aug 14, 2026 | 3.32 | 3.35 | 3.25 | 3.32 | 3.32 | - | 85,187 |
| Aug 13, 2026 | 3.29 | 3.35 | 3.26 | 3.32 | 3.32 | 2.47% | 80,080 |
| Aug 12, 2026 | 3.25 | 3.29 | 3.24 | 3.24 | 3.24 | -0.31% | 81,806 |
| 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 |