SKY Network Television Limited (NZE:SKT)
New Zealand · Delayed Price · Currency is NZD 3.110
0.00 (0.00%)
May 19, 2026, 5:00 PM NZST
SKY Network Television Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 3.12 | 3.15 | 3.11 | 3.11 | - | - | 117,495 |
| 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 |
| Apr 16, 2026 | 3.21 | 3.22 | 3.15 | 3.20 | 3.20 | -0.31% | 89,771 |
| Apr 15, 2026 | 3.24 | 3.25 | 3.14 | 3.21 | 3.21 | 0.63% | 38,995 |
| Apr 14, 2026 | 3.09 | 3.19 | 3.08 | 3.19 | 3.19 | 4.25% | 117,727 |
| Apr 13, 2026 | 3.23 | 3.23 | 3.06 | 3.06 | 3.06 | -3.47% | 59,113 |
| Apr 10, 2026 | 3.20 | 3.20 | 3.09 | 3.17 | 3.17 | -0.31% | 57,870 |
| Apr 9, 2026 | 3.23 | 3.23 | 3.18 | 3.18 | 3.18 | -1.55% | 554,146 |
| Apr 8, 2026 | 3.28 | 3.29 | 3.17 | 3.23 | 3.23 | 0.31% | 61,764 |
| Apr 7, 2026 | 3.20 | 3.28 | 3.19 | 3.22 | 3.22 | 2.22% | 63,898 |
| Apr 2, 2026 | 3.17 | 3.21 | 3.12 | 3.15 | 3.15 | 0.96% | 104,126 |
| Apr 1, 2026 | 3.12 | 3.17 | 3.10 | 3.12 | 3.12 | - | 19,161 |
| Mar 31, 2026 | 3.10 | 3.13 | 3.08 | 3.12 | 3.12 | 0.65% | 201,966 |
| Mar 30, 2026 | 3.11 | 3.13 | 3.08 | 3.10 | 3.10 | - | 35,071 |
| Mar 27, 2026 | 3.09 | 3.13 | 3.09 | 3.10 | 3.10 | 0.32% | 52,917 |
| Mar 26, 2026 | 3.18 | 3.20 | 3.09 | 3.09 | 3.09 | -2.83% | 83,374 |
| Mar 25, 2026 | 3.16 | 3.20 | 3.14 | 3.18 | 3.18 | 1.27% | 93,027 |
| Mar 24, 2026 | 3.21 | 3.25 | 3.14 | 3.14 | 3.14 | -2.18% | 222,145 |
| Mar 23, 2026 | 3.17 | 3.21 | 3.10 | 3.21 | 3.21 | 1.26% | 68,877 |
| Mar 20, 2026 | 3.25 | 3.25 | 3.17 | 3.17 | 3.17 | -2.46% | 135,001 |
| Mar 19, 2026 | 3.14 | 3.26 | 3.14 | 3.25 | 3.25 | 3.50% | 117,007 |
| Mar 18, 2026 | 3.08 | 3.18 | 3.08 | 3.14 | 3.14 | 2.95% | 54,489 |
| Mar 17, 2026 | 3.18 | 3.19 | 3.05 | 3.05 | 3.05 | -4.39% | 78,554 |
| Mar 16, 2026 | 3.25 | 3.25 | 3.18 | 3.19 | 3.19 | -2.45% | 28,768 |
| Mar 13, 2026 | 3.26 | 3.30 | 3.24 | 3.27 | 3.27 | 0.31% | 29,343 |
| Mar 12, 2026 | 3.32 | 3.32 | 3.15 | 3.26 | 3.26 | -4.12% | 102,257 |
| Mar 11, 2026 | 3.44 | 3.44 | 3.39 | 3.40 | 3.22 | -0.29% | 208,899 |
| Mar 10, 2026 | 3.41 | 3.44 | 3.41 | 3.41 | 3.23 | 0.29% | 49,928 |
| Mar 9, 2026 | 3.42 | 3.45 | 3.36 | 3.40 | 3.22 | -1.73% | 293,753 |
| Mar 6, 2026 | 3.45 | 3.49 | 3.43 | 3.46 | 3.28 | -0.57% | 104,585 |