ASX - Delayed Quote AUD

SKY Network Television Limited (SKT.AX)

2.5850 -0.0050 (-0.19%)
At close: 2:42 PM GMT+10
Currency in AUD
Download
Date Open High Low Close
Adj Close
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%
 
NWSLV.AX News Corporation
37.00
0.00%
 
SXL.AX Southern Cross Media Group Limited
0.9500
+4.40%
 
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
6.19
-0.48%
 
UMG.AS Universal Music Group N.V.
26.98
-0.30%