SKY Network Television Limited (NZE:SKT)
New Zealand · Delayed Price · Currency is NZD 3.500
+0.030 (0.86%)
Sep 25, 2026, 5:00 PM NZST
SKY Network Television Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 3.53 | 3.53 | 3.47 | 3.50 | - | 0.86% | 151,612 |
| Sep 24, 2026 | 3.52 | 3.53 | 3.46 | 3.47 | 3.47 | -0.29% | 92,747 |
| Sep 23, 2026 | 3.50 | 3.53 | 3.45 | 3.48 | 3.48 | 0.58% | 107,139 |
| Sep 22, 2026 | 3.47 | 3.54 | 3.42 | 3.46 | 3.46 | 0.87% | 179,686 |
| Sep 21, 2026 | 3.41 | 3.47 | 3.40 | 3.43 | 3.43 | 2.08% | 116,791 |
| Sep 18, 2026 | 3.49 | 3.49 | 3.34 | 3.36 | 3.36 | -2.89% | 515,087 |
| Sep 17, 2026 | 3.54 | 3.54 | 3.46 | 3.46 | 3.46 | -2.26% | 250,053 |
| Sep 16, 2026 | 3.55 | 3.55 | 3.51 | 3.54 | 3.54 | 1.14% | 103,070 |
| Sep 15, 2026 | 3.51 | 3.54 | 3.49 | 3.50 | 3.50 | - | 74,320 |
| Sep 14, 2026 | 3.50 | 3.58 | 3.50 | 3.50 | 3.50 | - | 97,259 |
| Sep 11, 2026 | 3.52 | 3.55 | 3.50 | 3.50 | 3.50 | -0.28% | 147,806 |
| Sep 10, 2026 | 3.63 | 3.65 | 3.51 | 3.51 | 3.51 | -0.85% | 362,413 |
| Sep 9, 2026 | 3.73 | 3.77 | 3.71 | 3.74 | 3.54 | 0.81% | 715,275 |
| Sep 8, 2026 | 3.67 | 3.80 | 3.67 | 3.71 | 3.51 | 0.82% | 1,169,090 |
| Sep 7, 2026 | 3.72 | 3.72 | 3.65 | 3.68 | 3.48 | 0.55% | 100,129 |
| Sep 4, 2026 | 3.63 | 3.69 | 3.63 | 3.66 | 3.46 | 0.27% | 430,741 |
| Sep 3, 2026 | 3.65 | 3.70 | 3.64 | 3.65 | 3.45 | - | 795,948 |
| Sep 2, 2026 | 3.71 | 3.74 | 3.64 | 3.65 | 3.45 | -2.41% | 205,535 |
| Sep 1, 2026 | 3.67 | 3.90 | 3.67 | 3.74 | 3.54 | 2.47% | 321,435 |
| Aug 31, 2026 | 3.60 | 3.68 | 3.60 | 3.65 | 3.45 | 2.82% | 564,453 |
| Aug 28, 2026 | 3.55 | 3.66 | 3.55 | 3.55 | 3.36 | 5.65% | 563,378 |
| Aug 27, 2026 | 3.36 | 3.38 | 3.33 | 3.36 | 3.18 | - | 53,520 |
| Aug 26, 2026 | 3.43 | 3.43 | 3.35 | 3.36 | 3.18 | -1.75% | 55,923 |
| Aug 25, 2026 | 3.45 | 3.49 | 3.36 | 3.42 | 3.24 | -0.29% | 167,889 |
| Aug 24, 2026 | 3.39 | 3.49 | 3.38 | 3.43 | 3.25 | 0.59% | 41,222 |
| Aug 21, 2026 | 3.33 | 3.41 | 3.32 | 3.41 | 3.23 | 2.10% | 74,260 |
| Aug 20, 2026 | 3.32 | 3.35 | 3.29 | 3.34 | 3.16 | 0.60% | 122,922 |
| Aug 19, 2026 | 3.34 | 3.34 | 3.30 | 3.32 | 3.14 | -0.60% | 24,529 |
| Aug 18, 2026 | 3.29 | 3.34 | 3.29 | 3.34 | 3.16 | 1.52% | 42,410 |
| Aug 17, 2026 | 3.32 | 3.34 | 3.29 | 3.29 | 3.11 | -0.90% | 42,642 |
| Aug 14, 2026 | 3.32 | 3.35 | 3.25 | 3.32 | 3.14 | - | 85,187 |
| Aug 13, 2026 | 3.29 | 3.35 | 3.26 | 3.32 | 3.14 | 2.47% | 80,080 |
| Aug 12, 2026 | 3.25 | 3.29 | 3.24 | 3.24 | 3.07 | -0.31% | 81,806 |
| Aug 11, 2026 | 3.27 | 3.27 | 3.23 | 3.25 | 3.08 | -0.61% | 220,411 |
| Aug 10, 2026 | 3.29 | 3.29 | 3.23 | 3.27 | 3.10 | 0.93% | 50,941 |
| Aug 7, 2026 | 3.28 | 3.28 | 3.22 | 3.24 | 3.07 | -1.52% | 473,267 |
| Aug 6, 2026 | 3.29 | 3.29 | 3.22 | 3.29 | 3.11 | 1.54% | 73,715 |
| Aug 5, 2026 | 3.23 | 3.26 | 3.21 | 3.24 | 3.07 | -0.61% | 28,707 |
| Aug 4, 2026 | 3.29 | 3.29 | 3.22 | 3.26 | 3.09 | 0.93% | 28,298 |
| Aug 3, 2026 | 3.29 | 3.29 | 3.21 | 3.23 | 3.06 | -0.62% | 45,515 |
| Jul 31, 2026 | 3.30 | 3.30 | 3.21 | 3.25 | 3.08 | - | 128,810 |
| Jul 30, 2026 | 3.23 | 3.29 | 3.23 | 3.25 | 3.08 | 0.62% | 136,878 |
| Jul 29, 2026 | 3.25 | 3.32 | 3.23 | 3.23 | 3.06 | -2.12% | 155,158 |
| Jul 28, 2026 | 3.32 | 3.32 | 3.25 | 3.30 | 3.12 | -0.30% | 85,025 |
| Jul 27, 2026 | 3.30 | 3.36 | 3.25 | 3.31 | 3.13 | -0.60% | 32,087 |
| Jul 24, 2026 | 3.27 | 3.36 | 3.27 | 3.33 | 3.15 | 1.83% | 13,334 |
| Jul 23, 2026 | 3.25 | 3.32 | 3.21 | 3.27 | 3.10 | - | 31,287 |
| Jul 22, 2026 | 3.25 | 3.28 | 3.23 | 3.27 | 3.10 | 0.31% | 79,714 |
| Jul 21, 2026 | 3.30 | 3.30 | 3.26 | 3.26 | 3.09 | -0.91% | 122,680 |
| Jul 20, 2026 | 3.32 | 3.36 | 3.29 | 3.29 | 3.11 | -1.20% | 51,867 |