Canada markets closed

SKY Network Television Limited (SKT.NZ)

NZSE - NZSE Delayed Price. Currency in NZD
Add to watchlist
2.4900-0.1000 (-3.86%)
At close: 04:59PM NZST
Time Period:
Jul 06, 2023 - Jul 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in NZDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 05, 20242.52002.54002.47002.49002.490029,815
Jul 05, 20242.52002.54002.47002.49002.490029,815
Jul 04, 20242.55002.65002.55002.59002.590070,743
Jul 03, 20242.46002.58002.42002.55002.550062,678
Jul 02, 20242.44002.48002.44002.48002.4800319,620
Jul 01, 20242.35002.35002.35002.35002.3500-
Jun 27, 20242.45002.45002.32002.35002.3500216,917
Jun 26, 20242.37002.44002.37002.40002.4000119,446
Jun 25, 20242.34002.39002.34002.37002.3700624,601
Jun 24, 20242.38002.38002.38002.38002.3800-
Jun 21, 20242.35002.38002.32002.38002.3800350,371
Jun 20, 20242.38002.38002.32002.35002.3500183,348
Jun 19, 20242.37002.37002.37002.37002.3700-
Jun 18, 20242.38002.42002.35002.37002.370046,710
Jun 17, 20242.50002.50002.50002.50002.5000-
Jun 14, 20242.50002.50002.50002.50002.5000-
Jun 13, 20242.40002.52002.40002.50002.5000135,717
Jun 12, 20242.42002.50002.41002.44002.44001,177,911
Jun 11, 20242.56002.56002.40002.40002.4000400,339
Jun 10, 20242.41002.56002.41002.54002.540034,498
Jun 07, 20242.43002.45002.37002.41002.4100493,197
Jun 06, 20242.44002.49002.37002.41002.4100668,701
Jun 05, 20242.45002.46002.42002.44002.4400329,480
Jun 04, 20242.45002.46002.37002.45002.4500639,317
May 31, 20242.43002.48002.42002.45002.4500246,952
May 30, 20242.46002.49002.44002.45002.4500236,722
May 29, 20242.46002.48002.43002.45002.450075,466
May 28, 20242.46002.48002.40002.45002.4500167,995
May 27, 20242.50002.50002.45002.46002.4600245,535
May 24, 20242.52002.53002.51002.51002.510084,804
May 23, 20242.54002.55002.53002.53002.5300135,453
May 22, 20242.58002.59002.50002.56002.5600117,741
May 21, 20242.60002.63002.59002.59002.5900148,690
May 20, 20242.58002.63002.58002.63002.6300109,076
May 17, 20242.58002.62002.56002.59002.5900128,130
May 16, 20242.60002.65002.59002.60002.6000102,488
May 15, 20242.60002.65002.58002.60002.600087,259
May 14, 20242.66002.66002.60002.62002.6200346,435
May 13, 20242.73002.73002.73002.73002.7300-
May 10, 20242.72002.75002.72002.73002.730057,603
May 09, 20242.72002.76002.71002.72002.7200179,643
May 08, 20242.74002.74002.71002.72002.7200147,244
May 07, 20242.80002.80002.74002.74002.740073,196
May 06, 20242.86002.87002.80002.80002.8000694,347
May 03, 20242.87002.90002.86002.87002.8700663,014
May 02, 20242.84002.89002.82002.87002.8700254,984
May 01, 20242.91002.91002.83002.84002.8400129,950
Apr 30, 20242.85002.91002.85002.91002.9100178,209
Apr 29, 20242.86002.87002.86002.87002.870052,840
Apr 26, 20242.86002.86002.82002.83002.8300300,632
Apr 24, 20242.84002.86002.83002.85002.850081,428
Apr 23, 20242.83002.85002.80002.85002.850078,284
Apr 22, 20242.84002.84002.80002.84002.8400285,083
Apr 19, 20242.76002.84002.75002.84002.840070,293
Apr 18, 20242.78002.78002.74002.75002.7500260,685
Apr 17, 20242.81002.81002.78002.78002.7800380,585
Apr 16, 20242.86002.86002.80002.81002.8100125,929
Apr 15, 20242.87002.87002.84002.86002.860066,816
Apr 12, 20242.85002.85002.85002.85002.8500-
Apr 11, 20242.89002.89002.83002.85002.8500236,583
Apr 10, 20242.87002.89002.87002.88002.8800162,251
Apr 09, 20242.90002.90002.90002.90002.9000-
Apr 08, 20242.90002.93002.88002.90002.9000323,771
Apr 05, 20242.83002.90002.83002.89002.890097,071
Apr 04, 20242.85002.89002.85002.87002.8700137,698
Apr 03, 20242.87002.88002.85002.85002.8500229,983
Apr 02, 20242.85002.87002.81002.85002.8500208,869
Mar 28, 20242.80002.83002.66002.83002.8300686,586
Mar 27, 20242.80002.81002.78002.80002.8000274,507
Mar 26, 20242.80002.80002.77002.79002.7900152,741
Mar 25, 20242.80002.80002.77002.78002.7800112,489
Mar 22, 20242.74002.80002.74002.79002.7900243,018
Mar 21, 20242.69002.80002.69002.78002.7800151,449
Mar 20, 20242.65002.72002.65002.72002.7200551,351
Mar 19, 20242.65002.70002.65002.70002.7000289,830
Mar 18, 20242.65002.70002.65002.69002.6900441,680
Mar 15, 20242.69002.70002.60002.67002.6700452,736
Mar 14, 20242.68002.69002.63002.68002.680085,732
Mar 13, 20242.65002.70002.63002.68002.6800475,341
Mar 12, 20242.70002.71002.65002.66002.6600250,245
Mar 11, 20242.70002.73002.69002.69002.690082,800
Mar 08, 20242.75002.75002.70002.70002.7000530,468
Mar 07, 20242.76002.78002.70002.73002.7300554,346
Mar 07, 20240.07 Dividend
Mar 06, 20242.80002.82002.78002.80002.7300827,831
Mar 05, 20242.80002.82002.80002.82002.7495589,466
Mar 04, 20242.78002.83002.77002.80002.7300778,870
Mar 01, 20242.73002.80002.73002.77002.70081,420,715
Feb 29, 20242.79002.79002.75002.77002.7008633,273
Feb 28, 20242.77002.79002.75002.78002.71051,505,434
Feb 27, 20242.81002.82002.75002.77002.7008114,558
Feb 26, 20242.82002.84002.80002.83002.759269,382
Feb 23, 20242.80002.82002.80002.82002.7495400,566
Feb 22, 20242.80002.82002.78002.80002.7300885,647
Feb 21, 20242.80002.80002.76002.76002.691020,622
Feb 20, 20242.80002.80002.79002.80002.730020,058
Feb 19, 20242.77002.80002.77002.80002.730041,309
Feb 16, 20242.77002.80002.77002.80002.730032,210
Feb 15, 20242.77002.80002.77002.77002.700832,049
Feb 14, 20242.79002.81002.77002.80002.730026,740
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...