Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NZSE - Delayed Quote NZD

SKY Network Television Limited (SKT.NZ)

Compare
2.4200
0.0000
(0.00%)
At close: 5:00:04 PM GMT+12
Currency in NZD
Download
Date Open High Low Close Adj Close Volume
Apr 11, 20252.41002.42002.36002.42002.420025,653
Apr 11, 20252.41002.42002.36002.42002.420025,653
Apr 10, 20252.35002.46002.35002.42002.420094,949
Apr 9, 20252.38002.38002.33002.33002.3300331,633
Apr 8, 20252.35002.36002.32002.34002.340084,948
Apr 7, 20252.36002.36002.31002.31002.3100100,839
Apr 4, 20252.47002.47002.35002.35002.350074,117
Apr 3, 20252.49002.49002.38002.44002.4400172,163
Apr 2, 20252.41002.46002.40002.46002.4600190,454
Apr 1, 20252.42002.46002.41002.46002.460088,295
Mar 31, 20252.38002.46002.38002.46002.460020,022
Mar 28, 20252.39002.45002.38002.41002.410038,629
Mar 27, 20252.43002.43002.39002.40002.400032,815
Mar 26, 20252.45002.48002.41002.43002.4300187,390
Mar 25, 20252.48002.48002.36002.40002.400068,737
Mar 24, 20252.40002.48002.35002.46002.4600244,962
Mar 21, 20252.38002.43002.35002.40002.4000391,383
Mar 20, 20252.37002.41002.35002.38002.3800205,117
Mar 19, 20252.36002.45002.35002.35002.3500369,237
Mar 18, 20252.42002.44002.35002.35002.350066,509
Mar 17, 20252.47002.47002.42002.42002.420072,499
Mar 14, 20252.50002.50002.46002.49002.490058,639
Mar 13, 20252.44002.52002.43002.51002.5100236,671
Mar 12, 20252.53002.53002.41002.41002.410092,867
Mar 11, 20252.56002.56002.51002.53002.5300103,134
Mar 10, 20252.50002.53002.47002.53002.5300114,845
Mar 7, 20252.56002.56002.50002.50002.500060,408
Mar 6, 2025 0.0850 Dividend
Mar 6, 20252.50002.62002.50002.56002.560051,238
Mar 5, 20252.59002.59002.57002.57002.485026,031
Mar 4, 20252.60002.63002.57002.60002.5140318,005
Mar 3, 20252.52002.64002.52002.64002.552757,578
Feb 28, 20252.53002.53002.50002.52002.4367141,828
Feb 27, 20252.45002.53002.45002.50002.4173678,964
Feb 26, 20252.43002.47002.43002.45002.3690177,041
Feb 25, 20252.54002.55002.42002.42002.3400222,891
Feb 24, 20252.51002.54002.47002.54002.4560229,939
Feb 21, 20252.55002.55002.50002.52002.4367317,768
Feb 20, 20252.64002.64002.55002.60002.5140148,139
Feb 19, 20252.58002.66002.56002.65002.5624121,101
Feb 18, 20252.62002.64002.58002.60002.5140170,791
Feb 17, 20252.57002.62002.56002.60002.5140252,701
Feb 14, 20252.52002.56002.52002.55002.4657366,496
Feb 13, 20252.56002.60002.52002.52002.4367490,873
Feb 12, 20252.62002.62002.53002.56002.4753127,182
Feb 11, 20252.69002.69002.60002.60002.514067,918
Feb 10, 20252.68002.69002.62002.67002.5817107,909
Feb 7, 20252.71002.73002.68002.69002.601091,600
Feb 5, 20252.75002.75002.72002.72002.630097,900
Feb 4, 20252.75002.80002.75002.75002.659077,159
Feb 3, 20252.78002.78002.75002.75002.659066,560
Jan 31, 20252.90002.90002.78002.80002.707453,472
Jan 30, 20252.76002.90002.75002.90002.8041115,282
Jan 29, 20252.94002.94002.80002.80002.707477,426
Jan 28, 20252.99002.99002.92002.94002.842831,764
Jan 27, 20252.99002.99002.90002.99002.891123,564
Jan 24, 20252.95002.99002.94002.99002.891185,608
Jan 23, 20252.98002.98002.91002.95002.852455,577
Jan 22, 20252.89002.99002.85002.99002.8911121,146
Jan 21, 20252.89002.90002.88002.89002.7944104,912
Jan 20, 20252.85002.89002.85002.88002.784751,910
Jan 17, 20252.84002.85002.80002.84002.7461213,442
Jan 16, 20252.76002.84002.76002.83002.7364285,321
Jan 15, 20252.71002.75002.71002.75002.6590146,398
Jan 14, 20252.72002.72002.65002.65002.562422,631
Jan 13, 20252.73002.74002.72002.72002.630026,657
Jan 10, 20252.74002.74002.72002.73002.639712,322
Jan 9, 20252.72002.73002.70002.70002.610792,335
Jan 8, 20252.71002.72002.70002.71002.620457,935
Jan 7, 20252.72002.72002.68002.69002.601053,632
Jan 6, 20252.78002.78002.68002.72002.630015,825
Jan 3, 20252.65002.75002.65002.75002.659015,440
Dec 31, 20242.61002.63002.60002.60002.51404,942
Dec 30, 20242.70002.70002.59002.60002.514019,196
Dec 27, 20242.74002.74002.67002.67002.581716,980
Dec 24, 20242.75002.75002.71002.72002.630015,556
Dec 23, 20242.65002.80002.65002.75002.659066,665
Dec 20, 20242.61002.67002.60002.67002.581752,996
Dec 19, 20242.56002.62002.56002.61002.5237174,487
Dec 18, 20242.57002.58002.54002.58002.494725,830
Dec 17, 20242.59002.59002.56002.57002.485066,446
Dec 16, 20242.59002.59002.51002.58002.494742,062
Dec 13, 20242.55002.57002.50002.52002.436717,007
Dec 12, 20242.52002.55002.48002.55002.465750,678
Dec 11, 20242.45002.49002.45002.45002.369031,930
Dec 10, 20242.46002.48002.44002.45002.369073,346
Dec 9, 20242.51002.55002.44002.44002.359378,622
Dec 6, 20242.65002.65002.50002.50002.417380,345
Dec 5, 20242.47002.64002.45002.64002.5527113,513
Dec 4, 20242.44002.49002.44002.47002.3883822,874
Dec 3, 20242.45002.49002.45002.45002.36901,001,488
Dec 2, 20242.46002.50002.44002.49002.4076145,004
Nov 29, 20242.45002.50002.45002.45002.3690123,991
Nov 28, 20242.53002.53002.45002.46002.3786179,513
Nov 27, 20242.50002.54002.45002.50002.4173240,972
Nov 26, 20242.48002.50002.47002.50002.417314,810
Nov 25, 20242.53002.53002.48002.48002.398046,270
Nov 22, 20242.50002.52002.50002.52002.436725,847
Nov 21, 20242.50002.52002.46002.49002.407624,419
Nov 20, 20242.49002.60002.49002.50002.417358,228
Nov 19, 20242.59002.60002.53002.55002.4657146,554
Nov 18, 20242.60002.60002.55002.55002.4657169,787
Nov 15, 20242.68002.69002.58002.58002.4947270,623
Nov 14, 20242.62002.70002.58002.69002.6010107,590
Nov 13, 20242.60002.60002.58002.59002.5043232,052
Nov 12, 20242.61002.62002.60002.60002.514089,256
Nov 11, 20242.61002.65002.61002.65002.562441,451
Nov 8, 20242.74002.74002.61002.61002.523758,200
Nov 7, 20242.75002.75002.68002.68002.591460,375
Nov 6, 20242.68002.75002.68002.73002.639762,958
Nov 5, 20242.75002.75002.70002.71002.6204112,174
Nov 4, 20242.73002.75002.73002.73002.639764,364
Nov 1, 20242.75002.75002.72002.73002.639779,594
Oct 31, 20242.73002.75002.72002.74002.649491,966
Oct 30, 20242.74002.78002.73002.73002.639745,123
Oct 29, 20242.76002.83002.72002.73002.639767,285
Oct 25, 20242.82002.82002.80002.81002.717137,722
Oct 24, 20242.78002.84002.78002.83002.736496,585
Oct 23, 20242.74002.82002.74002.82002.7267155,373
Oct 22, 20242.80002.86002.70002.79002.6977354,772
Oct 21, 20242.72002.76002.66002.76002.6687148,202
Oct 18, 20242.65002.73002.65002.73002.639787,171
Oct 17, 20242.66002.68002.65002.66002.572028,379
Oct 16, 20242.70002.72002.66002.66002.572032,546
Oct 15, 20242.69002.74002.68002.70002.610727,784
Oct 14, 20242.68002.74002.68002.72002.6300143,799
Oct 11, 20242.68002.72002.65002.68002.591473,316
Oct 10, 20242.69002.70002.68002.68002.5914229,843
Oct 9, 20242.72002.72002.66002.69002.601032,066
Oct 8, 20242.73002.73002.66002.67002.5817145,000
Oct 7, 20242.70002.75002.68002.71002.620499,025
Oct 4, 20242.66002.74002.66002.74002.6494280,222
Oct 3, 20242.62002.69002.62002.67002.581753,056
Oct 2, 20242.72002.72002.62002.65002.562438,092
Oct 1, 20242.59002.72002.59002.72002.630097,099
Sep 30, 20242.64002.64002.57002.59002.5043199,011
Sep 27, 20242.62002.65002.60002.60002.514069,832
Sep 26, 20242.61002.61002.57002.57002.48507,925
Sep 25, 20242.64002.64002.60002.62002.533328,701
Sep 24, 20242.54002.63002.54002.63002.543043,353
Sep 23, 20242.54002.62002.54002.55002.465717,553
Sep 20, 20242.68002.68002.55002.60002.5140351,608
Sep 19, 20242.65002.65002.60002.63002.543029,174
Sep 18, 20242.63002.65002.63002.65002.562429,526
Sep 17, 20242.54002.62002.54002.60002.5140677,933
Sep 16, 20242.67002.67002.58002.59002.504345,155
Sep 13, 20242.73002.73002.66002.68002.591424,228
Sep 12, 20242.60002.71002.60002.71002.620491,937
Sep 11, 20242.60002.65002.57002.62002.53338,894
Sep 10, 20242.57002.67002.57002.63002.5430255,221
Sep 9, 20242.64002.64002.62002.62002.533326,666
Sep 6, 20242.71002.71002.65002.69002.601024,777
Sep 5, 2024 0.1200 Dividend
Sep 5, 20242.72002.74002.68002.68002.591455,697
Sep 4, 20242.71002.84002.71002.80002.5914163,741
Sep 3, 20242.73002.82002.73002.78002.572987,160
Sep 2, 20242.71002.75002.70002.75002.545113,511
Aug 30, 20242.76002.83002.71002.71002.508175,282
Aug 29, 20242.74002.86002.74002.80002.5914345,308
Aug 28, 20242.72002.80002.72002.78002.572988,831
Aug 27, 20242.80002.80002.75002.75002.545141,507
Aug 26, 20242.80002.85002.79002.80002.591444,815
Aug 23, 20242.74002.82002.74002.80002.591457,035
Aug 22, 20242.85002.85002.75002.83002.619168,210
Aug 21, 20242.76002.76002.68002.72002.5173468,128
Aug 20, 20242.80002.86002.75002.86002.646983,394
Aug 19, 20242.83002.85002.82002.82002.6099142,977
Aug 16, 20242.84002.88002.82002.82002.6099274,448
Aug 15, 20242.76002.86002.76002.86002.6469300,972
Aug 14, 20242.71002.80002.71002.80002.5914175,940
Aug 13, 20242.70002.70002.65002.70002.498833,249
Aug 12, 20242.65002.74002.65002.65002.452543,798
Aug 9, 20242.53002.75002.53002.70002.498846,502
Aug 8, 20242.60002.60002.52002.52002.3322225,526
Aug 7, 20242.67002.69002.59002.60002.406324,628
Aug 6, 20242.51002.67002.51002.67002.471071,124
Aug 5, 20242.58002.60002.49002.60002.406382,141
Aug 2, 20242.63002.63002.55002.55002.36006,832
Aug 1, 20242.63002.63002.55002.63002.434012,681
Jul 31, 20242.60002.60002.54002.54002.350764,854
Jul 30, 20242.60002.61002.58002.58002.387828,418
Jul 29, 20242.61002.65002.60002.60002.4063734,687
Jul 26, 20242.75002.75002.65002.65002.4525118,618
Jul 25, 20242.68002.70002.66002.70002.4988130,959
Jul 24, 20242.65002.68002.65002.68002.480317,062
Jul 23, 20242.65002.68002.65002.68002.480330,696
Jul 22, 20242.69002.78002.65002.65002.452541,803
Jul 19, 20242.58002.72002.58002.72002.517346,770
Jul 18, 20242.63002.64002.57002.64002.443323,975
Jul 17, 20242.53002.65002.53002.55002.3600250,328
Jul 16, 20242.52002.55002.52002.54002.350720,239
Jul 15, 20242.52002.54002.50002.53002.3415224,925
Jul 12, 20242.50002.57002.50002.50002.313752,438
Jul 11, 20242.55002.55002.55002.55002.3600-
Jul 10, 20242.49002.56002.45002.55002.360043,408
Jul 9, 20242.45002.51002.42002.49002.304557,978
Jul 8, 20242.46002.54002.43002.43002.248978,539
Jul 5, 20242.52002.54002.47002.49002.304529,815
Jul 4, 20242.55002.65002.55002.59002.397070,743
Jul 3, 20242.46002.58002.42002.55002.360062,678
Jul 2, 20242.44002.48002.44002.48002.2952319,620
Jul 1, 20242.35002.35002.35002.35002.1749-
Jun 27, 20242.45002.45002.32002.35002.1749216,917
Jun 26, 20242.37002.44002.37002.40002.2212119,446
Jun 25, 20242.34002.39002.34002.37002.1934624,601
Jun 24, 20242.38002.38002.38002.38002.2027-
Jun 21, 20242.35002.38002.32002.38002.2027350,371
Jun 20, 20242.38002.38002.32002.35002.1749183,348
Jun 19, 20242.37002.37002.37002.37002.1934-
Jun 18, 20242.38002.42002.35002.37002.193446,710
Jun 17, 20242.50002.50002.50002.50002.3137-
Jun 14, 20242.50002.50002.50002.50002.3137-
Jun 13, 20242.40002.52002.40002.50002.3137135,717
Jun 12, 20242.42002.50002.41002.44002.25821,177,911
Jun 11, 20242.56002.56002.40002.40002.2212400,339
Jun 10, 20242.41002.56002.41002.54002.350734,498
Jun 7, 20242.43002.45002.37002.41002.2304493,197
Jun 6, 20242.44002.49002.37002.41002.2304668,701
Jun 5, 20242.45002.46002.42002.44002.2582329,480
Jun 4, 20242.45002.46002.37002.45002.2674639,317
May 31, 20242.43002.48002.42002.45002.2674246,952
May 30, 20242.46002.49002.44002.45002.2674236,722
May 29, 20242.46002.48002.43002.45002.267475,466
May 28, 20242.46002.48002.40002.45002.2674167,995
May 27, 20242.50002.50002.45002.46002.2767245,535
May 24, 20242.52002.53002.51002.51002.323084,804
May 23, 20242.54002.55002.53002.53002.3415135,453
May 22, 20242.58002.59002.50002.56002.3692117,741
May 21, 20242.60002.63002.59002.59002.3970148,690
May 20, 20242.58002.63002.58002.63002.4340109,076
May 17, 20242.58002.62002.56002.59002.3970128,130
May 16, 20242.60002.65002.59002.60002.4063102,488
May 15, 20242.60002.65002.58002.60002.406387,259
May 14, 20242.66002.66002.60002.62002.4248346,435
May 13, 20242.73002.73002.73002.73002.5266-
May 10, 20242.72002.75002.72002.73002.526657,603
May 9, 20242.72002.76002.71002.72002.5173179,643
May 8, 20242.74002.74002.71002.72002.5173147,244
May 7, 20242.80002.80002.74002.74002.535873,196
May 6, 20242.86002.87002.80002.80002.5914694,347
May 3, 20242.87002.90002.86002.87002.6561663,014
May 2, 20242.84002.89002.82002.87002.6561254,984
May 1, 20242.91002.91002.83002.84002.6284129,950
Apr 30, 20242.85002.91002.85002.91002.6932178,209
Apr 29, 20242.86002.87002.86002.87002.656152,840
Apr 26, 20242.86002.86002.82002.83002.6191300,632
Apr 24, 20242.84002.86002.83002.85002.637681,428
Apr 23, 20242.83002.85002.80002.85002.637678,284
Apr 22, 20242.84002.84002.80002.84002.6284285,083
Apr 19, 20242.76002.84002.75002.84002.628470,293
Apr 18, 20242.78002.78002.74002.75002.5451260,685
Apr 17, 20242.81002.81002.78002.78002.5729380,585
Apr 16, 20242.86002.86002.80002.81002.6006125,929
Apr 15, 20242.87002.87002.84002.86002.646966,816
Apr 12, 20242.85002.85002.85002.85002.6376-
Apr 11, 20242.89002.89002.83002.85002.6376236,583

Related Tickers

SWM.AX Seven West Media Limited
0.1350
0.00%
 
LYV Live Nation Entertainment, Inc.
129.23
-1.91%
 
SIRI Sirius XM Holdings Inc.
20.08
-3.92%
 
ROKU Roku, Inc.
59.27
-7.19%
 
DIS The Walt Disney Company
85.23
-6.79%
 
NFLX Netflix, Inc.
921.17
-2.57%