NZSE - Delayed Quote NZD

SKY Network Television Limited (SKT.NZ)

2.8300 -0.0200 (-0.70%)
At close: 5:00 PM GMT+12
Currency in NZD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 2.8600 2.8600 2.8200 2.8300 2.8300 300,632
Apr 24, 2024 2.8400 2.8600 2.8300 2.8500 2.8500 81,428
Apr 23, 2024 2.8300 2.8500 2.8000 2.8500 2.8500 78,284
Apr 22, 2024 2.8400 2.8400 2.8000 2.8400 2.8400 285,083
Apr 19, 2024 2.7600 2.8400 2.7500 2.8400 2.8400 70,293
Apr 18, 2024 2.7800 2.7800 2.7400 2.7500 2.7500 260,685
Apr 17, 2024 2.8100 2.8100 2.7800 2.7800 2.7800 380,585
Apr 16, 2024 2.8600 2.8600 2.8000 2.8100 2.8100 125,929
Apr 15, 2024 2.8700 2.8700 2.8400 2.8600 2.8600 66,816
Apr 12, 2024 2.8500 2.8500 2.8500 2.8500 2.8500 -
Apr 11, 2024 2.8900 2.8900 2.8300 2.8500 2.8500 236,583
Apr 10, 2024 2.8700 2.8900 2.8700 2.8800 2.8800 162,251
Apr 9, 2024 2.9000 2.9000 2.9000 2.9000 2.9000 -
Apr 8, 2024 2.9000 2.9300 2.8800 2.9000 2.9000 323,771
Apr 5, 2024 2.8300 2.9000 2.8300 2.8900 2.8900 97,071
Apr 4, 2024 2.8500 2.8900 2.8500 2.8700 2.8700 137,698
Apr 3, 2024 2.8700 2.8800 2.8500 2.8500 2.8500 229,983
Apr 2, 2024 2.8500 2.8700 2.8100 2.8500 2.8500 208,869
Mar 28, 2024 2.8000 2.8300 2.6600 2.8300 2.8300 686,586
Mar 27, 2024 2.8000 2.8100 2.7800 2.8000 2.8000 274,507
Mar 26, 2024 2.8000 2.8000 2.7700 2.7900 2.7900 152,741
Mar 25, 2024 2.8000 2.8000 2.7700 2.7800 2.7800 112,489
Mar 22, 2024 2.7400 2.8000 2.7400 2.7900 2.7900 243,018
Mar 21, 2024 2.6900 2.8000 2.6900 2.7800 2.7800 151,449
Mar 20, 2024 2.6500 2.7200 2.6500 2.7200 2.7200 551,351
Mar 19, 2024 2.6500 2.7000 2.6500 2.7000 2.7000 289,830
Mar 18, 2024 2.6500 2.7000 2.6500 2.6900 2.6900 441,680
Mar 15, 2024 2.6900 2.7000 2.6000 2.6700 2.6700 452,736
Mar 14, 2024 2.6800 2.6900 2.6300 2.6800 2.6800 85,732
Mar 13, 2024 2.6500 2.7000 2.6300 2.6800 2.6800 475,341
Mar 12, 2024 2.7000 2.7100 2.6500 2.6600 2.6600 250,245
Mar 11, 2024 2.7000 2.7300 2.6900 2.6900 2.6900 82,800
Mar 8, 2024 2.7500 2.7500 2.7000 2.7000 2.7000 530,468
Mar 7, 2024 0.0700 Dividend
Mar 7, 2024 2.7600 2.7800 2.7000 2.7300 2.7300 554,346
Mar 6, 2024 2.8000 2.8200 2.7800 2.8000 2.7300 827,831
Mar 5, 2024 2.8000 2.8200 2.8000 2.8200 2.7495 589,466
Mar 4, 2024 2.7800 2.8300 2.7700 2.8000 2.7300 778,870
Mar 1, 2024 2.7300 2.8000 2.7300 2.7700 2.7008 1,420,715
Feb 29, 2024 2.7900 2.7900 2.7500 2.7700 2.7008 633,273
Feb 28, 2024 2.7700 2.7900 2.7500 2.7800 2.7105 1,505,434
Feb 27, 2024 2.8100 2.8200 2.7500 2.7700 2.7008 114,558
Feb 26, 2024 2.8200 2.8400 2.8000 2.8300 2.7592 69,382
Feb 23, 2024 2.8000 2.8200 2.8000 2.8200 2.7495 400,566
Feb 22, 2024 2.8000 2.8200 2.7800 2.8000 2.7300 885,647
Feb 21, 2024 2.8000 2.8000 2.7600 2.7600 2.6910 20,622
Feb 20, 2024 2.8000 2.8000 2.7900 2.8000 2.7300 20,058
Feb 19, 2024 2.7700 2.8000 2.7700 2.8000 2.7300 41,309
Feb 16, 2024 2.7700 2.8000 2.7700 2.8000 2.7300 32,210
Feb 15, 2024 2.7700 2.8000 2.7700 2.7700 2.7008 32,049
Feb 14, 2024 2.7900 2.8100 2.7700 2.8000 2.7300 26,740
Feb 13, 2024 2.7900 2.8000 2.7600 2.8000 2.7300 27,189
Feb 12, 2024 2.8000 2.8000 2.7900 2.8000 2.7300 30,644
Feb 9, 2024 2.7700 2.8200 2.7700 2.7900 2.7203 25,168
Feb 8, 2024 2.7700 2.8000 2.7600 2.7700 2.7008 38,623
Feb 7, 2024 2.8000 2.8200 2.7400 2.7400 2.6715 59,120
Feb 5, 2024 2.8000 2.8200 2.7800 2.8100 2.7397 108,802
Feb 2, 2024 2.8100 2.8100 2.7800 2.7900 2.7203 68,635
Feb 1, 2024 2.7700 2.8200 2.7600 2.7700 2.7008 242,587
Jan 31, 2024 2.7800 2.8000 2.7600 2.8000 2.7300 42,217
Jan 30, 2024 2.7600 2.7900 2.7600 2.7800 2.7105 34,639
Jan 29, 2024 2.7200 2.7500 2.7200 2.7500 2.6813 14,710
Jan 26, 2024 2.7400 2.7400 2.7200 2.7200 2.6520 6,861
Jan 25, 2024 2.7900 2.7900 2.7100 2.7400 2.6715 6,240
Jan 24, 2024 2.7200 2.8100 2.7200 2.8100 2.7397 25,789
Jan 23, 2024 2.7200 2.7800 2.7200 2.7700 2.7008 69,025
Jan 22, 2024 2.7000 2.7400 2.7000 2.7400 2.6715 11,237
Jan 19, 2024 2.6900 2.7400 2.6900 2.7400 2.6715 32,656
Jan 18, 2024 2.6800 2.7000 2.6800 2.6800 2.6130 283,319
Jan 17, 2024 2.7000 2.7200 2.6800 2.7000 2.6325 170,265
Jan 16, 2024 2.6800 2.7100 2.6800 2.7100 2.6423 108,158
Jan 15, 2024 2.7000 2.7000 2.6900 2.7000 2.6325 42,862
Jan 12, 2024 2.7000 2.7000 2.6900 2.7000 2.6325 61,901
Jan 11, 2024 2.7300 2.7300 2.6700 2.7000 2.6325 56,254
Jan 10, 2024 2.7500 2.7500 2.6700 2.7000 2.6325 98,721
Jan 9, 2024 2.7000 2.7000 2.7000 2.7000 2.6325 198,079
Jan 8, 2024 2.7000 2.7400 2.6900 2.7300 2.6618 109,014
Jan 5, 2024 2.7300 2.7300 2.6900 2.7300 2.6618 34,688
Jan 4, 2024 2.7500 2.7500 2.7000 2.7300 2.6618 30,300
Jan 3, 2024 2.7300 2.7500 2.7000 2.7500 2.6813 21,934
Dec 29, 2023 2.7700 2.7900 2.7600 2.7600 2.6910 50,683
Dec 28, 2023 2.6800 2.7900 2.6800 2.7900 2.7203 68,143
Dec 27, 2023 2.7000 2.7000 2.6700 2.7000 2.6325 53,640
Dec 22, 2023 2.6800 2.7000 2.6600 2.7000 2.6325 55,209
Dec 21, 2023 2.6900 2.7200 2.6900 2.7000 2.6325 90,454
Dec 20, 2023 2.7500 2.7500 2.6700 2.6700 2.6033 54,981
Dec 19, 2023 2.7900 2.8100 2.7300 2.7300 2.6618 22,738
Dec 18, 2023 2.7900 2.8000 2.7400 2.7900 2.7203 62,313
Dec 15, 2023 2.6900 2.8000 2.6800 2.8000 2.7300 579,761
Dec 14, 2023 2.8000 2.8100 2.7300 2.7300 2.6618 38,895
Dec 13, 2023 2.7500 2.7900 2.7500 2.7800 2.7105 181,430
Dec 12, 2023 2.7200 2.7800 2.6700 2.7800 2.7105 310,071
Dec 11, 2023 2.7000 2.7500 2.7000 2.7200 2.6520 122,594
Dec 8, 2023 2.7500 2.7500 2.7100 2.7100 2.6423 22,083
Dec 7, 2023 2.7200 2.7500 2.7000 2.7500 2.6813 67,764
Dec 6, 2023 2.7200 2.7400 2.7200 2.7200 2.6520 45,125
Dec 5, 2023 2.7500 2.7500 2.7200 2.7200 2.6520 31,058
Dec 4, 2023 2.8200 2.8400 2.7500 2.7500 2.6813 34,084
Dec 1, 2023 2.7800 2.8200 2.7700 2.8200 2.7495 30,610
Nov 30, 2023 2.8000 2.8200 2.7500 2.7600 2.6910 39,835
Nov 29, 2023 2.8700 2.8700 2.8000 2.8000 2.7300 113,069
Nov 28, 2023 2.7600 2.8700 2.7600 2.8700 2.7982 105,683
Nov 27, 2023 2.7400 2.8100 2.7400 2.7800 2.7105 89,271
Nov 24, 2023 2.7600 2.7800 2.7200 2.7400 2.6715 85,758
Nov 23, 2023 2.7600 2.7800 2.7500 2.7500 2.6813 150,067
Nov 22, 2023 2.7000 2.7600 2.7000 2.7600 2.6910 255,789
Nov 21, 2023 2.7700 2.7700 2.7100 2.7200 2.6520 69,321
Nov 20, 2023 2.6800 2.7700 2.6800 2.7700 2.7008 46,840
Nov 17, 2023 2.7000 2.7100 2.6800 2.7000 2.6325 172,414
Nov 16, 2023 2.7100 2.7500 2.7100 2.7500 2.6813 26,184
Nov 15, 2023 2.7000 2.7200 2.6900 2.7000 2.6325 96,642
Nov 14, 2023 2.7000 2.7100 2.6900 2.6900 2.6228 220,497
Nov 13, 2023 2.6700 2.7200 2.6700 2.7000 2.6325 155,907
Nov 10, 2023 2.7000 2.7200 2.6600 2.7000 2.6325 91,509
Nov 9, 2023 2.7000 2.7400 2.6700 2.7000 2.6325 127,962
Nov 8, 2023 2.6900 2.7200 2.6600 2.6900 2.6228 262,894
Nov 7, 2023 2.8100 2.8400 2.8100 2.8400 2.7690 8,356
Nov 6, 2023 2.8900 2.8900 2.7800 2.8600 2.7885 110,479
Nov 3, 2023 2.8200 2.8500 2.8200 2.8500 2.7787 35,363
Nov 2, 2023 2.8800 2.9000 2.8700 2.8700 2.7982 105,404
Nov 1, 2023 2.8800 2.9100 2.8600 2.9100 2.8373 150,559
Oct 31, 2023 2.9100 2.9800 2.8600 2.8800 2.8080 168,087
Oct 30, 2023 2.8800 2.9100 2.8600 2.9100 2.8373 48,686
Oct 27, 2023 2.8600 2.9100 2.8400 2.8900 2.8178 170,646
Oct 26, 2023 2.8100 2.8700 2.7900 2.8700 2.7982 169,428
Oct 25, 2023 2.7900 2.8400 2.7900 2.8200 2.7495 122,641
Oct 24, 2023 2.7500 2.7900 2.7500 2.7800 2.7105 107,718
Oct 20, 2023 2.7400 2.8000 2.7400 2.7800 2.7105 73,969
Oct 19, 2023 2.7300 2.7900 2.7300 2.7600 2.6910 103,526
Oct 18, 2023 2.8000 2.8000 2.7500 2.7500 2.6813 146,017
Oct 17, 2023 2.8000 2.8200 2.7800 2.8000 2.7300 159,681
Oct 16, 2023 2.7900 2.8200 2.7400 2.8200 2.7495 375,603
Oct 13, 2023 2.8600 2.9000 2.7200 2.8000 2.7300 1,977,678
Oct 12, 2023 2.4600 2.5000 2.4600 2.4700 2.4083 318,981
Oct 11, 2023 2.4800 2.5000 2.4700 2.5000 2.4375 48,800
Oct 10, 2023 2.4700 2.4900 2.4200 2.4900 2.4278 143,662
Oct 9, 2023 2.4700 2.4700 2.4700 2.4700 2.4083 589,171
Oct 6, 2023 2.4700 2.4900 2.4500 2.4800 2.4180 65,210
Oct 5, 2023 2.4500 2.4900 2.4200 2.4900 2.4278 129,697
Oct 4, 2023 2.3900 2.4300 2.3900 2.4300 2.3693 24,540
Oct 3, 2023 2.4600 2.4600 2.4000 2.4000 2.3400 30,520
Oct 2, 2023 2.4800 2.4800 2.4500 2.4500 2.3888 46,359
Sep 29, 2023 2.4700 2.4900 2.4500 2.4800 2.4180 235,091
Sep 28, 2023 2.4800 2.4900 2.4500 2.4700 2.4083 40,593
Sep 27, 2023 2.4800 2.4900 2.4500 2.4900 2.4278 10,977
Sep 26, 2023 2.4200 2.4900 2.4200 2.4900 2.4278 107,301
Sep 25, 2023 2.4800 2.4800 2.4200 2.4200 2.3595 633,886
Sep 22, 2023 2.4300 2.4800 2.4300 2.4700 2.4083 215,438
Sep 21, 2023 2.4500 2.4500 2.4100 2.4300 2.3693 45,177
Sep 20, 2023 2.4000 2.4700 2.4000 2.4700 2.4083 14,309
Sep 19, 2023 2.4700 2.4700 2.4300 2.4700 2.4083 144,261
Sep 18, 2023 2.4800 2.4800 2.4000 2.4700 2.4083 379,302
Sep 15, 2023 2.4000 2.4800 2.3900 2.4800 2.4180 423,792
Sep 14, 2023 2.3300 2.3800 2.3300 2.3800 2.3205 526,159
Sep 13, 2023 2.3200 2.3400 2.3100 2.3400 2.2815 17,472
Sep 12, 2023 2.3200 2.3500 2.3200 2.3200 2.2620 718,963
Sep 11, 2023 2.3500 2.3700 2.3300 2.3500 2.2912 150,004
Sep 8, 2023 2.3600 2.4100 2.3600 2.3600 2.3010 115,421
Sep 7, 2023 0.0900 Dividend
Sep 7, 2023 2.3300 2.3600 2.3200 2.3600 2.3010 120,539
Sep 6, 2023 2.3200 2.3700 2.3200 2.3700 2.2230 114,998
Sep 5, 2023 2.4200 2.4300 2.3200 2.3200 2.1761 144,147
Sep 4, 2023 2.4000 2.4000 2.3800 2.3800 2.2324 92,177
Sep 1, 2023 2.4800 2.4800 2.4200 2.4200 2.2699 26,766
Aug 31, 2023 2.4400 2.5000 2.4200 2.5000 2.3449 292,065
Aug 30, 2023 2.4200 2.4400 2.4200 2.4200 2.2699 61,553
Aug 29, 2023 2.5000 2.5000 2.4100 2.4100 2.2605 560,595
Aug 28, 2023 2.4900 2.5000 2.4600 2.4900 2.3356 264,691
Aug 25, 2023 2.5700 2.5700 2.4700 2.4900 2.3356 82,654
Aug 24, 2023 2.4700 2.5500 2.4700 2.5500 2.3918 202,029
Aug 23, 2023 2.4300 2.5200 2.4300 2.5200 2.3637 98,420
Aug 22, 2023 2.4800 2.4900 2.4300 2.4400 2.2887 24,913
Aug 21, 2023 2.4700 2.4900 2.4700 2.4900 2.3356 64,293
Aug 18, 2023 2.4900 2.4900 2.4800 2.4900 2.3356 91,750
Aug 17, 2023 2.4900 2.5000 2.4900 2.5000 2.3449 37,704
Aug 16, 2023 2.4800 2.5000 2.4800 2.4900 2.3356 101,082
Aug 15, 2023 2.4900 2.5200 2.4900 2.5200 2.3637 97,557
Aug 14, 2023 2.4900 2.5000 2.4500 2.4900 2.3356 113,430
Aug 11, 2023 2.4900 2.4900 2.4400 2.4500 2.2980 15,899
Aug 10, 2023 2.4700 2.4800 2.4600 2.4800 2.3262 26,209
Aug 9, 2023 2.4600 2.4800 2.4600 2.4600 2.3074 7,196
Aug 8, 2023 2.4500 2.4800 2.4500 2.4700 2.3168 33,848
Aug 7, 2023 2.4700 2.4800 2.4500 2.4500 2.2980 36,083
Aug 4, 2023 2.4500 2.4800 2.4400 2.4700 2.3168 63,491
Aug 3, 2023 2.4600 2.4600 2.4400 2.4400 2.2887 23,481
Aug 2, 2023 2.4900 2.4900 2.4500 2.4600 2.3074 12,359
Aug 1, 2023 2.4500 2.5000 2.4500 2.4900 2.3356 48,165
Jul 31, 2023 2.4500 2.5000 2.4500 2.5000 2.3449 385,554
Jul 28, 2023 2.4200 2.4500 2.4200 2.4500 2.2980 2,431
Jul 27, 2023 2.4300 2.4500 2.4200 2.4200 2.2699 16,849
Jul 26, 2023 2.4900 2.4900 2.4400 2.4400 2.2887 16,110
Jul 25, 2023 2.4800 2.5000 2.4600 2.5000 2.3449 91,827
Jul 24, 2023 2.5000 2.5000 2.4600 2.4600 2.3074 319,115
Jul 21, 2023 2.4500 2.5000 2.4200 2.4800 2.3262 446,241
Jul 20, 2023 2.4200 2.4500 2.4200 2.4500 2.2980 241,163
Jul 19, 2023 2.4400 2.4400 2.4000 2.4400 2.2887 128,448
Jul 18, 2023 2.3600 2.4200 2.3600 2.4200 2.2699 88,945
Jul 17, 2023 2.4000 2.4000 2.3500 2.3500 2.2042 52,999
Jul 13, 2023 2.4400 2.4400 2.3600 2.4000 2.2511 276,589
Jul 12, 2023 2.3500 2.4400 2.3500 2.4400 2.2887 93,698
Jul 11, 2023 2.4100 2.4300 2.3900 2.4200 2.2699 59,402
Jul 10, 2023 2.3300 2.3900 2.3200 2.3900 2.2418 1,490,170
Jul 7, 2023 2.3900 2.3900 2.3300 2.3500 2.2042 59,325
Jul 6, 2023 2.4100 2.4100 2.3600 2.3900 2.2418 730,378
Jul 5, 2023 2.3800 2.4100 2.3700 2.4100 2.2605 30,684
Jul 4, 2023 2.4000 2.4200 2.3800 2.3900 2.2418 607,419
Jul 3, 2023 2.4000 2.4200 2.3900 2.4200 2.2699 111,194
Jun 30, 2023 2.3400 2.4400 2.3400 2.4400 2.2887 94,419
Jun 29, 2023 2.3500 2.4000 2.3300 2.3500 2.2042 188,933
Jun 28, 2023 2.3800 2.3800 2.3400 2.3400 2.1949 39,376
Jun 27, 2023 2.3900 2.4100 2.3900 2.4000 2.2511 67,003
Jun 26, 2023 2.4200 2.4200 2.3900 2.4200 2.2699 50,091
Jun 23, 2023 2.4800 2.4900 2.4000 2.4400 2.2887 44,660
Jun 22, 2023 2.4600 2.4600 2.4100 2.4500 2.2980 140,396
Jun 21, 2023 2.4700 2.5000 2.4700 2.4700 2.3168 18,863
Jun 20, 2023 2.5000 2.5000 2.4700 2.4800 2.3262 13,623
Jun 19, 2023 2.5200 2.5200 2.4800 2.4800 2.3262 3,146
Jun 16, 2023 2.4800 2.5100 2.4800 2.5100 2.3543 144,527
Jun 15, 2023 2.5300 2.5300 2.4800 2.4800 2.3262 126,620
Jun 14, 2023 2.5600 2.5600 2.5300 2.5400 2.3825 105,498
Jun 13, 2023 2.5400 2.5700 2.5300 2.5500 2.3918 217,836
Jun 12, 2023 2.5700 2.5700 2.5200 2.5300 2.3731 40,365
Jun 9, 2023 2.5300 2.5800 2.5300 2.5700 2.4106 49,181
Jun 8, 2023 2.5100 2.5300 2.5000 2.5300 2.3731 39,608
Jun 7, 2023 2.5300 2.5500 2.5100 2.5100 2.3543 36,013
Jun 6, 2023 2.5300 2.5600 2.5200 2.5200 2.3637 71,356
Jun 2, 2023 2.5300 2.5500 2.5300 2.5500 2.3918 3,966
Jun 1, 2023 2.5800 2.5800 2.5200 2.5200 2.3637 36,494
May 31, 2023 2.5100 2.5900 2.5100 2.5500 2.3918 407,787
May 30, 2023 2.5800 2.5800 2.5100 2.5100 2.3543 80,573
May 29, 2023 2.5400 2.5400 2.5200 2.5400 2.3825 33,653
May 26, 2023 2.5800 2.5900 2.5200 2.5900 2.4294 38,251
May 25, 2023 2.5200 2.5400 2.5100 2.5400 2.3825 7,500
May 24, 2023 2.5900 2.5900 2.5500 2.5600 2.4012 170,358
May 23, 2023 2.5200 2.6000 2.5100 2.5500 2.3918 69,251
May 22, 2023 2.4800 2.5100 2.4800 2.5000 2.3449 441,405
May 19, 2023 2.4800 2.5100 2.4800 2.5000 2.3449 350,010
May 18, 2023 2.5100 2.5300 2.5000 2.5000 2.3449 533,555
May 17, 2023 2.5000 2.5300 2.5000 2.5300 2.3731 21,606
May 16, 2023 2.5100 2.5600 2.5000 2.5300 2.3731 585,601
May 15, 2023 2.6100 2.6100 2.5600 2.5600 2.4012 50,478
May 12, 2023 2.6500 2.6500 2.6000 2.6000 2.4387 66,776
May 11, 2023 2.6400 2.6600 2.6300 2.6500 2.4856 857,726
May 10, 2023 2.6300 2.6600 2.6300 2.6400 2.4763 158,967
May 9, 2023 2.6500 2.6700 2.6400 2.6500 2.4856 234,143
May 8, 2023 2.6800 2.6800 2.6600 2.6700 2.5044 610,716
May 5, 2023 2.6800 2.6800 2.6500 2.6800 2.5138 5,505
May 4, 2023 2.6700 2.6800 2.6500 2.6800 2.5138 113,585
May 3, 2023 2.6600 2.6600 2.6200 2.6400 2.4763 57,085
May 2, 2023 2.6300 2.6600 2.6300 2.6600 2.4950 192,933
May 1, 2023 2.6000 2.6400 2.6000 2.6400 2.4763 404,211
Apr 28, 2023 2.6300 2.6400 2.6200 2.6400 2.4763 146,247
Apr 27, 2023 2.6100 2.6200 2.6100 2.6100 2.4481 101,123
Apr 26, 2023 2.6400 2.6400 2.5900 2.6000 2.4387 102,524

Related Tickers

NZM.NZ NZME Limited
0.8600
-2.27%
 
SXL.AX Southern Cross Media Group Limited
0.9500
+4.40%
 
ATVDY Atresmedia Corporación de Medios de Comunicación, S.A.
4.6685
0.00%
 
TRMNF New Wave Holdings Corp.
0.0105
0.00%
 
NZMEF NZME Limited
0.5860
0.00%
 
AMNNF Amcomri Entertainment Inc.
0.1014
0.00%
 
WANHY Seven West Media Limited
0.4960
0.00%
 
AIOSF Atresmedia Corporación de Medios de Comunicación, S.A.
3.9900
0.00%
 
VPLABs.XC
 
GULDF Guild Esports Plc
0.0027
0.00%