ASX - Delayed Quote • AUD
SKY Network Television Limited (SKT.AX)
At close: April 26 at 2:42 PM GMT+10
Currency in AUD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 2.5900 | 2.6000 | 2.5700 | 2.5850 | 2.5850 | 6,344 |
Apr 24, 2024 | 2.5900 | 2.6000 | 2.5900 | 2.5900 | 2.5900 | 5,590 |
Apr 23, 2024 | 2.6400 | 2.6400 | 2.5900 | 2.6000 | 2.6000 | 5,329 |
Apr 22, 2024 | 2.5700 | 2.6100 | 2.5700 | 2.6100 | 2.6100 | 33,619 |
Apr 19, 2024 | 2.5200 | 2.6600 | 2.5200 | 2.6600 | 2.6600 | 8,593 |
Apr 18, 2024 | 2.5500 | 2.5500 | 2.4000 | 2.5100 | 2.5100 | 70,153 |
Apr 17, 2024 | 2.5700 | 2.5800 | 2.5500 | 2.5800 | 2.5800 | 7,630 |
Apr 16, 2024 | 2.6000 | 2.6500 | 2.5500 | 2.5500 | 2.5500 | 3,994 |
Apr 15, 2024 | 2.6600 | 2.6600 | 2.5500 | 2.5500 | 2.5500 | 5,793 |
Apr 12, 2024 | 2.5800 | 2.6600 | 2.5800 | 2.6600 | 2.6600 | 5,566 |
Apr 11, 2024 | 2.6100 | 2.6300 | 2.5700 | 2.5800 | 2.5800 | 1,916 |
Apr 10, 2024 | 2.6100 | 2.6200 | 2.6100 | 2.6200 | 2.6200 | 267 |
Apr 9, 2024 | 2.6100 | 2.6400 | 2.6100 | 2.6200 | 2.6200 | 15,659 |
Apr 8, 2024 | 2.6500 | 2.6700 | 2.6100 | 2.6600 | 2.6600 | 11,271 |
Apr 5, 2024 | 2.6400 | 2.6500 | 2.5500 | 2.5500 | 2.5500 | 6,948 |
Apr 4, 2024 | 2.6000 | 2.6300 | 2.6000 | 2.6200 | 2.6200 | 22,588 |
Apr 3, 2024 | 2.6500 | 2.6500 | 2.6100 | 2.6300 | 2.6300 | 79,330 |
Apr 2, 2024 | 2.6300 | 2.6300 | 2.5700 | 2.6300 | 2.6300 | 5,669 |
Mar 28, 2024 | 2.6500 | 2.6500 | 2.5400 | 2.5500 | 2.5500 | 16,597 |
Mar 27, 2024 | 2.5400 | 2.6300 | 2.5400 | 2.6300 | 2.6300 | 12,736 |
Mar 26, 2024 | 2.5000 | 2.5600 | 2.5000 | 2.5300 | 2.5300 | 20,639 |
Mar 25, 2024 | 2.5000 | 2.5700 | 2.4900 | 2.4900 | 2.4900 | 61,770 |
Mar 22, 2024 | 2.4300 | 2.5700 | 2.4300 | 2.5600 | 2.5600 | 17,225 |
Mar 21, 2024 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | - |
Mar 20, 2024 | 2.4900 | 2.5100 | 2.4400 | 2.4400 | 2.4400 | 20,266 |
Mar 19, 2024 | 2.4800 | 2.4900 | 2.4800 | 2.4900 | 2.4900 | 5,895 |
Mar 18, 2024 | 2.5100 | 2.5100 | 2.4500 | 2.4800 | 2.4800 | 4,589 |
Mar 15, 2024 | 2.5200 | 2.5200 | 2.3600 | 2.5200 | 2.5200 | 18,443 |
Mar 14, 2024 | 2.4300 | 2.4900 | 2.4300 | 2.4900 | 2.4900 | 1,368 |
Mar 13, 2024 | 2.4300 | 2.4300 | 2.4300 | 2.4300 | 2.4300 | 37 |
Mar 12, 2024 | 2.5500 | 2.5500 | 2.4300 | 2.4300 | 2.4300 | 67,526 |
Mar 11, 2024 | 2.5200 | 2.5400 | 2.5000 | 2.5100 | 2.5100 | 6,678 |
Mar 8, 2024 | 2.5300 | 2.5400 | 2.4900 | 2.5400 | 2.5400 | 202,905 |
Mar 7, 2024 | 0.0647 Dividend | |||||
Mar 7, 2024 | 2.5500 | 2.5700 | 2.5050 | 2.5300 | 2.5300 | 36,123 |
Mar 6, 2024 | 2.5800 | 2.6300 | 2.5800 | 2.6200 | 2.5553 | 48,997 |
Mar 5, 2024 | 2.6200 | 2.6200 | 2.5800 | 2.6200 | 2.5553 | 12,945 |
Mar 4, 2024 | 2.5500 | 2.6600 | 2.5500 | 2.6200 | 2.5553 | 4,969 |
Mar 1, 2024 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | 2.4578 | - |
Feb 29, 2024 | 2.6100 | 2.6100 | 2.5200 | 2.5200 | 2.4578 | 8,421 |
Feb 28, 2024 | 2.6000 | 2.6000 | 2.5900 | 2.5900 | 2.5260 | 4,456 |
Feb 27, 2024 | 2.6500 | 2.6500 | 2.5600 | 2.5600 | 2.4968 | 2,387 |
Feb 26, 2024 | 2.6300 | 2.6700 | 2.6250 | 2.6700 | 2.6040 | 302 |
Feb 23, 2024 | 2.6200 | 2.6400 | 2.6200 | 2.6400 | 2.5748 | 4,622 |
Feb 22, 2024 | 2.6500 | 2.6500 | 2.5900 | 2.6200 | 2.5553 | 41,493 |
Feb 21, 2024 | 2.5600 | 2.6400 | 2.5600 | 2.6300 | 2.5650 | 19,072 |
Feb 20, 2024 | 2.4900 | 2.6400 | 2.4900 | 2.5600 | 2.4968 | 245 |
Feb 19, 2024 | 2.6000 | 2.6300 | 2.4900 | 2.4900 | 2.4285 | 2,893 |
Feb 16, 2024 | 2.6300 | 2.6300 | 2.5000 | 2.6000 | 2.5358 | 320 |
Feb 15, 2024 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 2.5358 | 2,500 |
Feb 14, 2024 | 2.5800 | 2.6200 | 2.5800 | 2.6000 | 2.5358 | 6,595 |
Feb 13, 2024 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 2.5358 | 5,830 |
Feb 12, 2024 | 2.5600 | 2.6200 | 2.5600 | 2.6100 | 2.5455 | 1,154 |
Feb 9, 2024 | 2.6300 | 2.6400 | 2.6300 | 2.6400 | 2.5748 | 1,424 |
Feb 8, 2024 | 2.5600 | 2.6400 | 2.5600 | 2.6300 | 2.5650 | 1,937 |
Feb 7, 2024 | 2.6100 | 2.6100 | 2.5600 | 2.5600 | 2.4968 | 605 |
Feb 6, 2024 | 2.6500 | 2.6500 | 2.5400 | 2.6000 | 2.5358 | 2,167 |
Feb 5, 2024 | 2.5800 | 2.6000 | 2.5500 | 2.6000 | 2.5358 | 92,927 |
Feb 2, 2024 | 2.6100 | 2.6200 | 2.5500 | 2.5500 | 2.4870 | 4,145 |
Feb 1, 2024 | 2.6000 | 2.6100 | 2.5000 | 2.5700 | 2.5065 | 11,609 |
Jan 31, 2024 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | 2.5455 | - |
Jan 30, 2024 | 2.5300 | 2.6100 | 2.5300 | 2.6100 | 2.5455 | 4,444 |
Jan 29, 2024 | 2.5800 | 2.5900 | 2.5300 | 2.5300 | 2.4675 | 5,989 |
Jan 25, 2024 | 2.6100 | 2.6500 | 2.5700 | 2.6200 | 2.5553 | 6,905 |
Jan 24, 2024 | 2.6100 | 2.6100 | 2.5700 | 2.6100 | 2.5455 | 4,087 |
Jan 23, 2024 | 2.5300 | 2.6100 | 2.5100 | 2.6100 | 2.5455 | 6,316 |
Jan 22, 2024 | 2.5200 | 2.5500 | 2.5200 | 2.5500 | 2.4870 | 20,446 |
Jan 19, 2024 | 2.4750 | 2.5300 | 2.4750 | 2.5100 | 2.4480 | 6,654 |
Jan 18, 2024 | 2.5300 | 2.5300 | 2.5100 | 2.5300 | 2.4675 | 3,193 |
Jan 17, 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.4382 | 227 |
Jan 16, 2024 | 2.4900 | 2.5100 | 2.4900 | 2.4900 | 2.4285 | 9,889 |
Jan 15, 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.4382 | 1,146 |
Jan 12, 2024 | 2.5200 | 2.5400 | 2.4700 | 2.5400 | 2.4773 | 6,242 |
Jan 11, 2024 | 2.5000 | 2.5300 | 2.4800 | 2.5300 | 2.4675 | 32,214 |
Jan 10, 2024 | 2.5400 | 2.5500 | 2.4800 | 2.5500 | 2.4870 | 82,769 |
Jan 9, 2024 | 2.4700 | 2.5400 | 2.4700 | 2.5400 | 2.4773 | 149,209 |
Jan 8, 2024 | 2.4700 | 2.5400 | 2.4700 | 2.5400 | 2.4773 | 41,700 |
Jan 5, 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.4382 | 10,500 |
Jan 4, 2024 | 2.5000 | 2.5400 | 2.4600 | 2.4800 | 2.4187 | 27,465 |
Jan 3, 2024 | 2.5500 | 2.5500 | 2.5100 | 2.5500 | 2.4870 | 3,911 |
Jan 2, 2024 | 2.6000 | 2.6300 | 2.5100 | 2.5700 | 2.5065 | 22,442 |
Dec 29, 2023 | 2.6000 | 2.6250 | 2.5500 | 2.5500 | 2.4870 | 820 |
Dec 28, 2023 | 2.6200 | 2.6200 | 2.5200 | 2.5200 | 2.4578 | 14,470 |
Dec 27, 2023 | 2.4600 | 2.6000 | 2.4600 | 2.6000 | 2.5358 | 24,120 |
Dec 22, 2023 | 2.4600 | 2.5100 | 2.4500 | 2.4700 | 2.4090 | 17,128 |
Dec 21, 2023 | 2.5200 | 2.5200 | 2.4800 | 2.4800 | 2.4187 | 17,352 |
Dec 20, 2023 | 2.5100 | 2.5700 | 2.5100 | 2.5500 | 2.4870 | 17,891 |
Dec 19, 2023 | 2.5600 | 2.5900 | 2.5400 | 2.5400 | 2.4773 | 8,961 |
Dec 18, 2023 | 2.5200 | 2.6000 | 2.5200 | 2.5600 | 2.4968 | 5,094 |
Dec 15, 2023 | 2.6000 | 2.6000 | 2.5000 | 2.5800 | 2.5163 | 9,515 |
Dec 14, 2023 | 2.5900 | 2.6100 | 2.5650 | 2.5700 | 2.5065 | 13,219 |
Dec 13, 2023 | 2.5600 | 2.5900 | 2.5100 | 2.5100 | 2.4480 | 31,602 |
Dec 12, 2023 | 2.5100 | 2.6000 | 2.5000 | 2.5300 | 2.4675 | 31,558 |
Dec 11, 2023 | 2.5900 | 2.5900 | 2.4500 | 2.4500 | 2.3895 | 2,089 |
Dec 8, 2023 | 2.5600 | 2.5900 | 2.5500 | 2.5900 | 2.5260 | 985 |
Dec 7, 2023 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | 2.6236 | - |
Dec 6, 2023 | 2.7000 | 2.7000 | 2.6900 | 2.6900 | 2.6236 | 12 |
Dec 5, 2023 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | 2.5260 | - |
Dec 4, 2023 | 2.7000 | 2.7000 | 2.5900 | 2.5900 | 2.5260 | 426 |
Dec 1, 2023 | 2.7000 | 2.7000 | 2.5900 | 2.7000 | 2.6333 | 2,743 |
Nov 30, 2023 | 2.5800 | 2.7000 | 2.5700 | 2.7000 | 2.6333 | 18,549 |
Nov 29, 2023 | 2.5800 | 2.6300 | 2.5800 | 2.5800 | 2.5163 | 12,298 |
Nov 28, 2023 | 2.5800 | 2.6500 | 2.5800 | 2.6500 | 2.5845 | 24,609 |
Nov 27, 2023 | 2.4700 | 2.5800 | 2.4700 | 2.5800 | 2.5163 | 2,517 |
Nov 24, 2023 | 2.4200 | 2.5400 | 2.4200 | 2.4700 | 2.4090 | 44,202 |
Nov 23, 2023 | 2.5300 | 2.5400 | 2.5000 | 2.5400 | 2.4773 | 9,288 |
Nov 22, 2023 | 2.5200 | 2.5700 | 2.5100 | 2.5300 | 2.4675 | 5,717 |
Nov 21, 2023 | 2.6100 | 2.6100 | 2.5000 | 2.5400 | 2.4773 | 8,314 |
Nov 20, 2023 | 2.5000 | 2.5400 | 2.5000 | 2.5300 | 2.4675 | 8,324 |
Nov 17, 2023 | 2.5100 | 2.5100 | 2.5000 | 2.5100 | 2.4480 | 669 |
Nov 16, 2023 | 2.5300 | 2.5400 | 2.5100 | 2.5200 | 2.4578 | 36,321 |
Nov 15, 2023 | 2.5100 | 2.5500 | 2.4900 | 2.5500 | 2.4870 | 9,777 |
Nov 14, 2023 | 2.4900 | 2.5000 | 2.3800 | 2.5000 | 2.4382 | 19,015 |
Nov 13, 2023 | 2.5000 | 2.5200 | 2.4000 | 2.4900 | 2.4285 | 7,608 |
Nov 10, 2023 | 2.4600 | 2.5000 | 2.3800 | 2.3800 | 2.3212 | 17,570 |
Nov 9, 2023 | 2.5500 | 2.5500 | 2.4900 | 2.5200 | 2.4578 | 2,162 |
Nov 8, 2023 | 2.5300 | 2.5300 | 2.4200 | 2.4800 | 2.4187 | 118,159 |
Nov 7, 2023 | 2.6600 | 2.6600 | 2.6000 | 2.6600 | 2.5943 | 5,409 |
Nov 6, 2023 | 2.6200 | 2.6600 | 2.6000 | 2.6600 | 2.5943 | 21,424 |
Nov 3, 2023 | 2.6400 | 2.6400 | 2.5900 | 2.5900 | 2.5260 | 3,112 |
Nov 2, 2023 | 2.6600 | 2.6800 | 2.5600 | 2.6500 | 2.5845 | 650 |
Nov 1, 2023 | 2.6500 | 2.6800 | 2.6500 | 2.6800 | 2.6138 | 97,099 |
Oct 31, 2023 | 2.6800 | 2.6900 | 2.6000 | 2.6600 | 2.5943 | 57,965 |
Oct 30, 2023 | 2.6000 | 2.6800 | 2.5200 | 2.6800 | 2.6138 | 3,064 |
Oct 27, 2023 | 2.5400 | 2.6800 | 2.5400 | 2.6800 | 2.6138 | 5,684 |
Oct 26, 2023 | 2.6800 | 2.6800 | 2.5500 | 2.6200 | 2.5553 | 59,731 |
Oct 25, 2023 | 2.6250 | 2.6250 | 2.6100 | 2.6100 | 2.5455 | 46 |
Oct 24, 2023 | 2.5500 | 2.6000 | 2.5400 | 2.6000 | 2.5358 | 44,253 |
Oct 23, 2023 | 2.5600 | 2.5600 | 2.5500 | 2.5500 | 2.4870 | 24,095 |
Oct 20, 2023 | 2.6600 | 2.6600 | 2.5500 | 2.5700 | 2.5065 | 60,073 |
Oct 19, 2023 | 2.5800 | 2.5800 | 2.5700 | 2.5800 | 2.5163 | 28,326 |
Oct 18, 2023 | 2.5700 | 2.6600 | 2.5200 | 2.5700 | 2.5065 | 64,364 |
Oct 17, 2023 | 2.6400 | 2.6400 | 2.4600 | 2.6000 | 2.5358 | 76,553 |
Oct 16, 2023 | 2.5100 | 2.6700 | 2.5100 | 2.6300 | 2.5650 | 52,110 |
Oct 13, 2023 | 2.4000 | 2.6900 | 2.4000 | 2.6400 | 2.5748 | 183,032 |
Oct 12, 2023 | 2.3300 | 2.3500 | 2.3300 | 2.3300 | 2.2724 | 3,724 |
Oct 11, 2023 | 2.3400 | 2.3500 | 2.3200 | 2.3300 | 2.2724 | 14,359 |
Oct 10, 2023 | 2.2800 | 2.3400 | 2.2800 | 2.3400 | 2.2822 | 5,902 |
Oct 9, 2023 | 2.3400 | 2.3400 | 2.2800 | 2.2800 | 2.2237 | 413 |
Oct 6, 2023 | 2.2800 | 2.3000 | 2.2600 | 2.3000 | 2.2432 | 2,184 |
Oct 5, 2023 | 2.2500 | 2.3000 | 2.2400 | 2.3000 | 2.2432 | 61,636 |
Oct 4, 2023 | 2.2500 | 2.2600 | 2.2500 | 2.2600 | 2.2042 | 5,341 |
Oct 3, 2023 | 2.3100 | 2.3100 | 2.2100 | 2.2200 | 2.1652 | 61,756 |
Oct 2, 2023 | 2.2800 | 2.2900 | 2.2600 | 2.2600 | 2.2042 | 19,379 |
Sep 29, 2023 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | 2.2627 | - |
Sep 28, 2023 | 2.2900 | 2.3200 | 2.2900 | 2.3200 | 2.2627 | 8,319 |
Sep 27, 2023 | 2.2500 | 2.3000 | 2.2500 | 2.3000 | 2.2432 | 4,177 |
Sep 26, 2023 | 2.2500 | 2.3000 | 2.2500 | 2.3000 | 2.2432 | 18,448 |
Sep 25, 2023 | 2.2600 | 2.2800 | 2.2600 | 2.2600 | 2.2042 | 7,614 |
Sep 22, 2023 | 2.2500 | 2.2700 | 2.2500 | 2.2600 | 2.2042 | 83,582 |
Sep 21, 2023 | 2.2200 | 2.2400 | 2.2100 | 2.2400 | 2.1847 | 31,854 |
Sep 20, 2023 | 2.2500 | 2.2500 | 2.2300 | 2.2500 | 2.1944 | 283 |
Sep 19, 2023 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 2.2042 | 2,711 |
Sep 18, 2023 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | 2.2139 | 2 |
Sep 15, 2023 | 2.1600 | 2.2700 | 2.1600 | 2.2700 | 2.2139 | 15,721 |
Sep 14, 2023 | 2.1300 | 2.1500 | 2.1300 | 2.1500 | 2.0969 | 1,448 |
Sep 13, 2023 | 2.1000 | 2.1350 | 2.1000 | 2.1350 | 2.0823 | 19 |
Sep 12, 2023 | 2.1700 | 2.1800 | 2.1000 | 2.1000 | 2.0481 | 1,171 |
Sep 11, 2023 | 2.2400 | 2.2400 | 2.1600 | 2.1700 | 2.1164 | 1,305 |
Sep 8, 2023 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.1457 | 314 |
Sep 7, 2023 | 0.0823 Dividend | |||||
Sep 7, 2023 | 2.1400 | 2.1700 | 2.1400 | 2.1700 | 2.1164 | 35,209 |
Sep 6, 2023 | 2.2200 | 2.2300 | 2.2200 | 2.2300 | 2.0947 | 595 |
Sep 5, 2023 | 2.2000 | 2.2500 | 2.1800 | 2.1800 | 2.0477 | 10,633 |
Sep 4, 2023 | 2.2600 | 2.2600 | 2.1800 | 2.1800 | 2.0477 | 34,342 |
Sep 1, 2023 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 2.1228 | 144 |
Aug 31, 2023 | 2.2700 | 2.2900 | 2.2500 | 2.2900 | 2.1510 | 21,614 |
Aug 30, 2023 | 2.2900 | 2.2900 | 2.2700 | 2.2700 | 2.1322 | 803 |
Aug 29, 2023 | 2.2900 | 2.2900 | 2.1400 | 2.2900 | 2.1510 | 4,859 |
Aug 28, 2023 | 2.2800 | 2.3000 | 2.2600 | 2.2800 | 2.1416 | 129,051 |
Aug 25, 2023 | 2.3400 | 2.3400 | 2.2500 | 2.2500 | 2.1134 | 16,294 |
Aug 24, 2023 | 2.3300 | 2.3400 | 2.3300 | 2.3400 | 2.1980 | 16,072 |
Aug 23, 2023 | 2.2500 | 2.3400 | 2.2500 | 2.3400 | 2.1980 | 42,320 |
Aug 22, 2023 | 2.2700 | 2.2900 | 2.2600 | 2.2800 | 2.1416 | 7,366 |
Aug 21, 2023 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | 2.1792 | - |
Aug 18, 2023 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | 2.1792 | 150 |
Aug 17, 2023 | 2.2600 | 2.3200 | 2.2600 | 2.3200 | 2.1792 | 19,659 |
Aug 16, 2023 | 2.3000 | 2.3200 | 2.2600 | 2.2600 | 2.1228 | 69,750 |
Aug 15, 2023 | 2.2800 | 2.3200 | 2.2800 | 2.3200 | 2.1792 | 2,849 |
Aug 14, 2023 | 2.2800 | 2.3000 | 2.2800 | 2.2900 | 2.1510 | 1,131 |
Aug 11, 2023 | 2.3000 | 2.3000 | 2.2500 | 2.3000 | 2.1604 | 707 |
Aug 10, 2023 | 2.2900 | 2.3000 | 2.2900 | 2.2900 | 2.1510 | 1,363 |
Aug 9, 2023 | 2.3100 | 2.3100 | 2.2700 | 2.2900 | 2.1510 | 11,923 |
Aug 8, 2023 | 2.2600 | 2.2800 | 2.2600 | 2.2800 | 2.1416 | 3,903 |
Aug 7, 2023 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | 2.1698 | - |
Aug 4, 2023 | 2.2300 | 2.3100 | 2.2300 | 2.3100 | 2.1698 | 3,052 |
Aug 3, 2023 | 2.2500 | 2.2600 | 2.2500 | 2.2500 | 2.1134 | 1,055 |
Aug 2, 2023 | 2.2500 | 2.2700 | 2.2500 | 2.2500 | 2.1134 | 1,013 |
Aug 1, 2023 | 2.2400 | 2.2800 | 2.2400 | 2.2500 | 2.1134 | 1,484 |
Jul 31, 2023 | 2.1900 | 2.3100 | 2.1900 | 2.3100 | 2.1698 | 18,460 |
Jul 28, 2023 | 2.1700 | 2.2000 | 2.1700 | 2.2000 | 2.0665 | 7 |
Jul 27, 2023 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 2.1416 | - |
Jul 26, 2023 | 2.2800 | 2.2800 | 2.2600 | 2.2800 | 2.1416 | 672 |
Jul 25, 2023 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 2.1416 | 687 |
Jul 24, 2023 | 2.2700 | 2.3000 | 2.2600 | 2.2600 | 2.1228 | 1,214 |
Jul 21, 2023 | 2.1900 | 2.3200 | 2.1900 | 2.3200 | 2.1792 | 32,575 |
Jul 20, 2023 | 2.2500 | 2.2900 | 2.2500 | 2.2700 | 2.1322 | 6,028 |
Jul 19, 2023 | 2.2200 | 2.3000 | 2.2000 | 2.3000 | 2.1604 | 51,287 |
Jul 18, 2023 | 2.2300 | 2.2500 | 2.2300 | 2.2300 | 2.0947 | 1,523 |
Jul 17, 2023 | 2.2200 | 2.2200 | 2.1500 | 2.1800 | 2.0477 | 10,340 |
Jul 14, 2023 | 2.1100 | 2.2200 | 2.1000 | 2.2200 | 2.0853 | 17,348 |
Jul 13, 2023 | 2.2100 | 2.2400 | 2.2100 | 2.2200 | 2.0853 | 14,290 |
Jul 12, 2023 | 2.2500 | 2.2500 | 2.2200 | 2.2300 | 2.0947 | 6,807 |
Jul 11, 2023 | 2.2100 | 2.2700 | 2.2100 | 2.2700 | 2.1322 | 14,641 |
Jul 10, 2023 | 2.1400 | 2.2350 | 2.0800 | 2.2350 | 2.0994 | 38,463 |
Jul 7, 2023 | 2.1900 | 2.1900 | 2.1400 | 2.1400 | 2.0101 | 4,213 |
Jul 6, 2023 | 2.2000 | 2.2300 | 2.1800 | 2.2000 | 2.0665 | 10,417 |
Jul 5, 2023 | 2.2100 | 2.2500 | 2.2100 | 2.2100 | 2.0759 | 13,595 |
Jul 4, 2023 | 2.2100 | 2.2400 | 2.2100 | 2.2100 | 2.0759 | 1,429 |
Jul 3, 2023 | 2.2500 | 2.2500 | 2.2000 | 2.2000 | 2.0665 | 17,445 |
Jun 30, 2023 | 2.1500 | 2.2500 | 2.1300 | 2.2400 | 2.1041 | 38,766 |
Jun 29, 2023 | 2.2000 | 2.2000 | 2.1800 | 2.1900 | 2.0571 | 12,201 |
Jun 28, 2023 | 2.1800 | 2.2000 | 2.1300 | 2.2000 | 2.0665 | 32,989 |
Jun 27, 2023 | 2.2100 | 2.2200 | 2.1900 | 2.2100 | 2.0759 | 9,563 |
Jun 26, 2023 | 2.2000 | 2.2400 | 2.1900 | 2.2200 | 2.0853 | 24,998 |
Jun 23, 2023 | 2.2400 | 2.2600 | 2.1800 | 2.2400 | 2.1041 | 14,674 |
Jun 22, 2023 | 2.1800 | 2.2700 | 2.1800 | 2.1800 | 2.0477 | 11,426 |
Jun 21, 2023 | 2.2400 | 2.2700 | 2.1200 | 2.1300 | 2.0007 | 2,858 |
Jun 20, 2023 | 2.3300 | 2.3300 | 2.2600 | 2.2600 | 2.1228 | 3,730 |
Jun 19, 2023 | 2.3300 | 2.3300 | 2.2600 | 2.2600 | 2.1228 | 673 |
Jun 16, 2023 | 2.2700 | 2.2900 | 2.2600 | 2.2900 | 2.1510 | 6,540 |
Jun 15, 2023 | 2.3200 | 2.3200 | 2.3000 | 2.3000 | 2.1604 | 2,863 |
Jun 14, 2023 | 2.3100 | 2.3300 | 2.3000 | 2.3100 | 2.1698 | 4,696 |
Jun 13, 2023 | 2.3500 | 2.3500 | 2.3200 | 2.3200 | 2.1792 | 3,326 |
Jun 9, 2023 | 2.3000 | 2.3500 | 2.3000 | 2.3500 | 2.2074 | 1,457 |
Jun 8, 2023 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.1604 | 119 |
Jun 7, 2023 | 2.3000 | 2.3100 | 2.3000 | 2.3000 | 2.1604 | 1,761 |
Jun 6, 2023 | 2.3100 | 2.4000 | 2.2900 | 2.4000 | 2.2543 | 37,447 |
Jun 5, 2023 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.1604 | 107 |
Jun 2, 2023 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | 2.2919 | 178 |
Jun 1, 2023 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | 2.1886 | 10,412 |
May 31, 2023 | 2.3200 | 2.3500 | 2.3200 | 2.3500 | 2.2074 | 154 |
May 30, 2023 | 2.3600 | 2.3600 | 2.3300 | 2.3600 | 2.2168 | 5,274 |
May 29, 2023 | 2.3500 | 2.3500 | 2.3300 | 2.3500 | 2.2074 | 10,316 |
May 26, 2023 | 2.3700 | 2.4400 | 2.3600 | 2.4200 | 2.2731 | 17,877 |
May 25, 2023 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.2543 | - |
May 24, 2023 | 2.4300 | 2.4600 | 2.4000 | 2.4000 | 2.2543 | 45,438 |
May 23, 2023 | 2.4200 | 2.4200 | 2.4000 | 2.4000 | 2.2543 | 2,250 |
May 22, 2023 | 2.4300 | 2.4300 | 2.3600 | 2.3600 | 2.2168 | 752 |
May 19, 2023 | 2.3500 | 2.3800 | 2.3500 | 2.3500 | 2.2074 | 1,981 |
May 18, 2023 | 2.3200 | 2.3600 | 2.3200 | 2.3200 | 2.1792 | 4,297 |
May 17, 2023 | 2.3900 | 2.3900 | 2.3400 | 2.3600 | 2.2168 | 5,505 |
May 16, 2023 | 2.4000 | 2.4000 | 2.3500 | 2.3900 | 2.2450 | 84,462 |
May 15, 2023 | 2.4800 | 2.4800 | 2.3900 | 2.4000 | 2.2543 | 10,525 |
May 12, 2023 | 2.4700 | 2.4700 | 2.4100 | 2.4100 | 2.2637 | 7,892 |
May 11, 2023 | 2.4800 | 2.5300 | 2.4800 | 2.4900 | 2.3389 | 75,752 |
May 10, 2023 | 2.4500 | 2.4700 | 2.4500 | 2.4700 | 2.3201 | 151,472 |
May 9, 2023 | 2.4600 | 2.4800 | 2.4400 | 2.4700 | 2.3201 | 17,327 |
May 8, 2023 | 2.4900 | 2.5200 | 2.4600 | 2.4600 | 2.3107 | 51,607 |
May 5, 2023 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.3483 | - |
May 4, 2023 | 2.4400 | 2.5100 | 2.4400 | 2.5000 | 2.3483 | 110,318 |
May 3, 2023 | 2.4700 | 2.4700 | 2.3500 | 2.4700 | 2.3201 | 14,939 |
May 2, 2023 | 2.4500 | 2.4700 | 2.4500 | 2.4700 | 2.3201 | 6,636 |
May 1, 2023 | 2.4500 | 2.4800 | 2.4500 | 2.4800 | 2.3295 | 32,222 |
Apr 28, 2023 | 2.4500 | 2.4500 | 2.4400 | 2.4400 | 2.2919 | 3,325 |
Apr 27, 2023 | 2.4400 | 2.4400 | 2.4200 | 2.4400 | 2.2919 | 8,287 |
Apr 26, 2023 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | 2.2731 | 9,406 |
Related Tickers
EVT.AX EVT Limited
11.75
-3.37%
NWS.AX News Corporation
38.40
-2.34%
SXL.AX Southern Cross Media Group Limited
0.9500
+4.40%
NWSLV.AX News Corporation
37.00
0.00%
SW1.AX Swift Networks Group Limited
0.0180
0.00%
SWM.AX Seven West Media Limited
0.2250
+4.65%
NZM.AX NZME Limited
0.7800
0.00%
NEC.AX Nine Entertainment Co. Holdings Limited
1.4850
-2.30%
BOL.PA Bolloré SE
6.23
+0.57%
UMG.AS Universal Music Group N.V.
27.58
+2.22%