SKY Network Television Limited (NZE:SKT)
New Zealand
· Delayed Price · Currency is NZD 3.510
+0.010 (0.29%)
At close: Dec 5, 2025
SKY Network Television Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.50 | 3.52 | 3.49 | 3.51 | 3.51 | 0.29% | 161,055 |
| Dec 4, 2025 | 3.50 | 3.50 | 3.46 | 3.50 | 3.50 | - | 30,534 |
| Dec 3, 2025 | 3.50 | 3.50 | 3.46 | 3.50 | 3.50 | 0.86% | 128,710 |
| Dec 2, 2025 | 3.49 | 3.52 | 3.47 | 3.47 | 3.47 | -0.86% | 159,016 |
| Dec 1, 2025 | 3.50 | 3.50 | 3.45 | 3.50 | 3.50 | - | 38,061 |
| Nov 28, 2025 | 3.53 | 3.54 | 3.50 | 3.50 | 3.50 | -0.28% | 195,395 |
| Nov 27, 2025 | 3.54 | 3.55 | 3.50 | 3.51 | 3.51 | -1.13% | 81,319 |
| Nov 26, 2025 | 3.50 | 3.56 | 3.50 | 3.55 | 3.55 | 1.43% | 26,080 |
| Nov 25, 2025 | 3.56 | 3.57 | 3.50 | 3.50 | 3.50 | -1.69% | 52,271 |
| Nov 24, 2025 | 3.59 | 3.59 | 3.53 | 3.56 | 3.56 | -1.11% | 93,878 |
| Nov 21, 2025 | 3.55 | 3.60 | 3.45 | 3.60 | 3.60 | - | 146,534 |
| Nov 20, 2025 | 3.54 | 3.60 | 3.53 | 3.60 | 3.60 | 1.69% | 59,825 |
| Nov 19, 2025 | 3.54 | 3.54 | 3.51 | 3.54 | 3.54 | 1.14% | 22,862 |
| Nov 18, 2025 | 3.56 | 3.56 | 3.46 | 3.50 | 3.50 | -0.57% | 133,506 |
| Nov 17, 2025 | 3.44 | 3.52 | 3.44 | 3.52 | 3.52 | 2.62% | 22,225 |
| Nov 14, 2025 | 3.55 | 3.57 | 3.43 | 3.43 | 3.43 | -3.65% | 74,727 |
| Nov 13, 2025 | 3.60 | 3.60 | 3.52 | 3.56 | 3.56 | -1.11% | 61,009 |
| Nov 12, 2025 | 3.60 | 3.60 | 3.50 | 3.60 | 3.60 | - | 19,728 |
| Nov 11, 2025 | 3.60 | 3.60 | 3.55 | 3.60 | 3.60 | 0.28% | 86,978 |
| Nov 10, 2025 | 3.50 | 3.60 | 3.45 | 3.59 | 3.59 | 1.99% | 50,026 |
| Nov 7, 2025 | 3.55 | 3.55 | 3.52 | 3.52 | 3.52 | -0.85% | 240,447 |
| Nov 6, 2025 | 3.54 | 3.59 | 3.54 | 3.55 | 3.55 | 0.28% | 123,447 |
| Nov 5, 2025 | 3.58 | 3.60 | 3.53 | 3.54 | 3.54 | -1.12% | 85,082 |
| Nov 4, 2025 | 3.60 | 3.61 | 3.54 | 3.58 | 3.58 | - | 65,446 |
| Nov 3, 2025 | 3.60 | 3.64 | 3.58 | 3.58 | 3.58 | -0.28% | 227,832 |
| Oct 31, 2025 | 3.62 | 3.65 | 3.58 | 3.59 | 3.59 | -0.28% | 189,725 |
| Oct 30, 2025 | 3.60 | 3.66 | 3.60 | 3.60 | 3.60 | 1.41% | 87,651 |
| Oct 29, 2025 | 3.47 | 3.60 | 3.47 | 3.55 | 3.55 | 2.90% | 139,917 |
| Oct 28, 2025 | 3.50 | 3.51 | 3.42 | 3.45 | 3.45 | -1.43% | 197,872 |
| Oct 24, 2025 | 3.42 | 3.50 | 3.42 | 3.50 | 3.50 | 3.55% | 78,019 |
| Oct 23, 2025 | 3.45 | 3.45 | 3.36 | 3.38 | 3.38 | -1.17% | 55,859 |
| Oct 22, 2025 | 3.45 | 3.45 | 3.39 | 3.42 | 3.42 | -0.58% | 59,996 |
| Oct 21, 2025 | 3.42 | 3.44 | 3.42 | 3.44 | 3.44 | 0.58% | 33,122 |
| Oct 20, 2025 | 3.45 | 3.45 | 3.34 | 3.42 | 3.42 | -0.87% | 85,509 |
| Oct 17, 2025 | 3.48 | 3.48 | 3.43 | 3.45 | 3.45 | -0.86% | 134,640 |
| Oct 16, 2025 | 3.44 | 3.48 | 3.42 | 3.48 | 3.48 | 1.16% | 133,779 |
| Oct 15, 2025 | 3.42 | 3.44 | 3.40 | 3.44 | 3.44 | 1.18% | 127,709 |
| Oct 14, 2025 | 3.40 | 3.45 | 3.38 | 3.40 | 3.40 | - | 119,566 |
| Oct 13, 2025 | 3.35 | 3.40 | 3.34 | 3.40 | 3.40 | 1.49% | 56,191 |
| Oct 10, 2025 | 3.40 | 3.44 | 3.35 | 3.35 | 3.35 | -0.30% | 190,966 |
| Oct 9, 2025 | 3.38 | 3.40 | 3.33 | 3.36 | 3.36 | 0.30% | 79,574 |
| Oct 8, 2025 | 3.31 | 3.40 | 3.31 | 3.35 | 3.35 | 1.52% | 185,035 |
| Oct 7, 2025 | 3.35 | 3.40 | 3.30 | 3.30 | 3.30 | 0.92% | 102,259 |
| Oct 6, 2025 | 3.29 | 3.30 | 3.23 | 3.27 | 3.27 | -0.91% | 52,791 |
| Oct 3, 2025 | 3.24 | 3.30 | 3.20 | 3.30 | 3.30 | 2.17% | 187,518 |
| Oct 2, 2025 | 3.20 | 3.23 | 3.18 | 3.23 | 3.23 | - | 98,227 |
| Oct 1, 2025 | 3.11 | 3.23 | 3.11 | 3.23 | 3.23 | 3.53% | 249,339 |
| Sep 30, 2025 | 3.13 | 3.15 | 3.08 | 3.12 | 3.12 | - | 85,403 |
| Sep 29, 2025 | 3.15 | 3.18 | 3.12 | 3.12 | 3.12 | -0.95% | 83,457 |
| Sep 26, 2025 | 3.12 | 3.15 | 3.09 | 3.15 | 3.15 | 0.96% | 270,450 |
| Sep 25, 2025 | 3.09 | 3.12 | 3.02 | 3.12 | 3.12 | 1.30% | 206,761 |
| Sep 24, 2025 | 3.04 | 3.09 | 3.03 | 3.08 | 3.08 | - | 88,233 |
| Sep 23, 2025 | 3.08 | 3.12 | 3.05 | 3.08 | 3.08 | - | 48,463 |
| Sep 22, 2025 | 3.15 | 3.15 | 3.08 | 3.08 | 3.08 | -0.65% | 66,430 |
| Sep 19, 2025 | 3.25 | 3.25 | 3.10 | 3.10 | 3.10 | -4.91% | 413,393 |
| Sep 18, 2025 | 3.22 | 3.26 | 3.15 | 3.26 | 3.26 | 1.87% | 75,548 |
| Sep 17, 2025 | 3.10 | 3.20 | 3.10 | 3.20 | 3.20 | 3.23% | 211,489 |
| Sep 16, 2025 | 3.10 | 3.12 | 3.08 | 3.10 | 3.10 | 0.65% | 1,186,003 |
| Sep 15, 2025 | 3.08 | 3.08 | 3.05 | 3.08 | 3.08 | 1.65% | 94,748 |
| Sep 12, 2025 | 3.09 | 3.09 | 3.03 | 3.03 | 3.03 | -1.30% | 126,645 |
| Sep 11, 2025 | 3.08 | 3.09 | 3.02 | 3.07 | 3.07 | -0.32% | 69,382 |
| Sep 10, 2025 | 3.05 | 3.08 | 3.02 | 3.08 | 3.08 | 0.98% | 67,676 |
| Sep 9, 2025 | 3.07 | 3.09 | 3.04 | 3.05 | 3.05 | -1.61% | 149,121 |
| Sep 8, 2025 | 3.12 | 3.12 | 3.07 | 3.10 | 3.10 | -0.64% | 38,873 |
| Sep 5, 2025 | 3.05 | 3.13 | 3.05 | 3.12 | 3.12 | -0.32% | 33,212 |
| Sep 4, 2025 | 3.13 | 3.14 | 3.05 | 3.13 | 3.13 | -2.19% | 46,618 |
| Sep 3, 2025 | 3.18 | 3.21 | 3.16 | 3.20 | 3.04 | 2.24% | 99,824 |
| Sep 2, 2025 | 3.20 | 3.20 | 3.13 | 3.13 | 2.97 | -2.19% | 136,085 |
| Sep 1, 2025 | 3.23 | 3.23 | 3.15 | 3.20 | 3.04 | - | 260,526 |
| Aug 29, 2025 | 3.20 | 3.23 | 3.15 | 3.20 | 3.04 | 0.31% | 88,182 |
| Aug 28, 2025 | 3.13 | 3.21 | 3.13 | 3.19 | 3.03 | 2.90% | 61,550 |
| Aug 27, 2025 | 3.11 | 3.14 | 3.10 | 3.10 | 2.95 | - | 198,808 |
| Aug 26, 2025 | 3.14 | 3.15 | 3.10 | 3.10 | 2.95 | -1.59% | 133,985 |
| Aug 25, 2025 | 3.11 | 3.19 | 3.11 | 3.15 | 2.99 | 1.29% | 217,677 |
| Aug 22, 2025 | 3.02 | 3.20 | 3.02 | 3.11 | 2.96 | 4.36% | 1,314,342 |
| Aug 21, 2025 | 3.01 | 3.01 | 2.98 | 2.98 | 2.83 | -0.67% | 59,546 |
| Aug 20, 2025 | 3.04 | 3.04 | 3.00 | 3.00 | 2.85 | -0.66% | 107,526 |
| Aug 19, 2025 | 3.04 | 3.04 | 3.00 | 3.02 | 2.87 | - | 52,922 |
| Aug 18, 2025 | 3.00 | 3.02 | 2.96 | 3.02 | 2.87 | 2.03% | 30,237 |
| Aug 15, 2025 | 2.95 | 3.02 | 2.95 | 2.96 | 2.81 | 0.34% | 116,332 |
| Aug 14, 2025 | 2.99 | 3.00 | 2.95 | 2.95 | 2.80 | 0.68% | 83,114 |
| Aug 13, 2025 | 3.02 | 3.02 | 2.93 | 2.93 | 2.78 | -2.98% | 79,116 |
| Aug 12, 2025 | 3.05 | 3.05 | 2.98 | 3.02 | 2.87 | 1.34% | 91,477 |
| Aug 11, 2025 | 3.05 | 3.05 | 2.98 | 2.98 | 2.83 | -1.32% | 41,790 |
| Aug 8, 2025 | 2.96 | 3.10 | 2.96 | 3.02 | 2.87 | 2.03% | 145,077 |
| Aug 7, 2025 | 3.00 | 3.00 | 2.96 | 2.96 | 2.81 | -0.34% | 221,663 |
| Aug 6, 2025 | 2.97 | 3.03 | 2.96 | 2.97 | 2.82 | -0.34% | 191,734 |
| Aug 5, 2025 | 3.03 | 3.05 | 2.98 | 2.98 | 2.83 | -0.33% | 51,968 |
| Aug 4, 2025 | 3.04 | 3.07 | 2.99 | 2.99 | 2.84 | -1.97% | 152,790 |
| Aug 1, 2025 | 3.09 | 3.09 | 3.05 | 3.05 | 2.90 | -1.29% | 67,852 |
| Jul 31, 2025 | 3.07 | 3.15 | 3.06 | 3.09 | 2.94 | 1.31% | 248,223 |
| Jul 30, 2025 | 3.07 | 3.10 | 3.05 | 3.05 | 2.90 | -1.61% | 49,340 |
| Jul 29, 2025 | 3.08 | 3.10 | 3.08 | 3.10 | 2.95 | 0.32% | 46,535 |
| Jul 28, 2025 | 3.06 | 3.09 | 3.06 | 3.09 | 2.94 | 0.98% | 110,829 |
| Jul 25, 2025 | 3.10 | 3.10 | 3.06 | 3.06 | 2.91 | -2.55% | 60,536 |
| Jul 24, 2025 | 3.13 | 3.14 | 3.10 | 3.14 | 2.98 | 0.64% | 211,866 |
| Jul 23, 2025 | 3.09 | 3.17 | 3.09 | 3.12 | 2.97 | 1.96% | 1,068,866 |
| Jul 22, 2025 | 3.01 | 3.10 | 3.01 | 3.06 | 2.91 | 4.79% | 1,024,278 |
| Jul 21, 2025 | 2.92 | 2.98 | 2.92 | 2.92 | 2.78 | -1.02% | 109,279 |
| Jul 18, 2025 | 2.93 | 2.99 | 2.91 | 2.95 | 2.80 | 0.34% | 170,057 |