SKY Network Television Limited (NZE:SKT)
New Zealand · Delayed Price · Currency is NZD 3.200
-0.050 (-1.54%)
Jun 29, 2026, 4:59 PM NZST
SKY Network Television Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 29, 2026 | 3.27 | 3.27 | 3.24 | 3.24 | - | -0.31% | 7,629 |
| 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 |
| Jun 2, 2026 | 3.20 | 3.27 | 3.18 | 3.20 | 3.20 | -1.54% | 104,383 |
| May 29, 2026 | 3.14 | 3.25 | 3.14 | 3.25 | 3.25 | 3.17% | 191,303 |
| May 28, 2026 | 3.15 | 3.24 | 3.14 | 3.15 | 3.15 | -1.56% | 269,837 |
| May 27, 2026 | 3.14 | 3.21 | 3.14 | 3.20 | 3.20 | 1.59% | 464,402 |
| May 26, 2026 | 3.18 | 3.18 | 3.12 | 3.15 | 3.15 | - | 261,578 |
| May 25, 2026 | 3.18 | 3.18 | 3.10 | 3.15 | 3.15 | 0.96% | 173,571 |
| May 22, 2026 | 3.10 | 3.17 | 3.10 | 3.12 | 3.12 | 0.65% | 169,452 |
| May 21, 2026 | 3.07 | 3.14 | 3.07 | 3.10 | 3.10 | 0.65% | 59,242 |
| May 20, 2026 | 3.11 | 3.14 | 3.08 | 3.08 | 3.08 | -0.96% | 221,474 |
| May 19, 2026 | 3.12 | 3.15 | 3.08 | 3.11 | 3.11 | - | 257,554 |
| May 18, 2026 | 3.18 | 3.18 | 3.11 | 3.11 | 3.11 | -2.20% | 261,333 |
| May 15, 2026 | 3.14 | 3.19 | 3.14 | 3.18 | 3.18 | 1.27% | 777,062 |
| May 14, 2026 | 3.20 | 3.20 | 3.13 | 3.14 | 3.14 | -1.88% | 139,060 |
| May 13, 2026 | 3.20 | 3.23 | 3.20 | 3.20 | 3.20 | -0.62% | 210,935 |
| May 12, 2026 | 3.20 | 3.24 | 3.15 | 3.22 | 3.22 | 0.94% | 242,237 |
| May 11, 2026 | 3.22 | 3.25 | 3.19 | 3.19 | 3.19 | -0.93% | 69,723 |
| May 8, 2026 | 3.18 | 3.22 | 3.18 | 3.22 | 3.22 | 3.21% | 140,866 |
| May 7, 2026 | 3.20 | 3.23 | 3.12 | 3.12 | 3.12 | -2.19% | 94,037 |
| May 6, 2026 | 3.21 | 3.21 | 3.16 | 3.19 | 3.19 | -1.24% | 228,043 |
| May 5, 2026 | 3.18 | 3.23 | 3.15 | 3.23 | 3.23 | 2.22% | 50,926 |
| May 4, 2026 | 3.15 | 3.20 | 3.15 | 3.16 | 3.16 | 0.32% | 49,369 |
| May 1, 2026 | 3.22 | 3.22 | 3.13 | 3.15 | 3.15 | -2.48% | 39,551 |
| Apr 30, 2026 | 3.15 | 3.24 | 3.15 | 3.23 | 3.23 | 1.57% | 241,268 |
| Apr 29, 2026 | 3.23 | 3.23 | 3.15 | 3.18 | 3.18 | -2.15% | 126,309 |
| Apr 28, 2026 | 3.25 | 3.25 | 3.20 | 3.25 | 3.25 | 1.56% | 66,054 |
| Apr 24, 2026 | 3.23 | 3.32 | 3.20 | 3.20 | 3.20 | -0.31% | 44,176 |
| Apr 23, 2026 | 3.13 | 3.24 | 3.13 | 3.21 | 3.21 | 2.88% | 79,890 |
| Apr 22, 2026 | 3.10 | 3.12 | 3.07 | 3.12 | 3.12 | 0.65% | 100,786 |
| Apr 21, 2026 | 3.11 | 3.11 | 3.05 | 3.10 | 3.10 | 0.65% | 46,512 |
| Apr 20, 2026 | 3.10 | 3.15 | 3.07 | 3.08 | 3.08 | -1.28% | 150,641 |
| Apr 17, 2026 | 3.25 | 3.25 | 3.12 | 3.12 | 3.12 | -2.50% | 69,150 |