SKY Network Television Limited (NZE:SKT)
New Zealand
· Delayed Price · Currency is NZD 3.180
-0.070 (-2.15%)
Apr 29, 2026, 5:00 PM NZST
SKY Network Television Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 3.23 | 3.23 | 3.15 | 3.18 | 3.18 | -2.15% | 126,309 |
| Apr 28, 2026 | 3.25 | 3.25 | 3.20 | 3.25 | 3.25 | 1.56% | 66,054 |
| Apr 24, 2026 | 3.23 | 3.32 | 3.20 | 3.20 | 3.20 | -0.31% | 44,176 |
| Apr 23, 2026 | 3.13 | 3.24 | 3.13 | 3.21 | 3.21 | 2.88% | 79,890 |
| Apr 22, 2026 | 3.10 | 3.12 | 3.07 | 3.12 | 3.12 | 0.65% | 100,786 |
| Apr 21, 2026 | 3.11 | 3.11 | 3.05 | 3.10 | 3.10 | 0.65% | 46,512 |
| Apr 20, 2026 | 3.10 | 3.15 | 3.07 | 3.08 | 3.08 | -1.28% | 150,641 |
| Apr 17, 2026 | 3.25 | 3.25 | 3.12 | 3.12 | 3.12 | -2.50% | 69,150 |
| Apr 16, 2026 | 3.21 | 3.22 | 3.15 | 3.20 | 3.20 | -0.31% | 89,771 |
| Apr 15, 2026 | 3.24 | 3.25 | 3.14 | 3.21 | 3.21 | 0.63% | 38,995 |
| Apr 14, 2026 | 3.09 | 3.19 | 3.08 | 3.19 | 3.19 | 4.25% | 117,727 |
| Apr 13, 2026 | 3.23 | 3.23 | 3.06 | 3.06 | 3.06 | -3.47% | 59,113 |
| Apr 10, 2026 | 3.20 | 3.20 | 3.09 | 3.17 | 3.17 | -0.31% | 57,870 |
| Apr 9, 2026 | 3.23 | 3.23 | 3.18 | 3.18 | 3.18 | -1.55% | 554,146 |
| Apr 8, 2026 | 3.28 | 3.29 | 3.17 | 3.23 | 3.23 | 0.31% | 61,764 |
| Apr 7, 2026 | 3.20 | 3.28 | 3.19 | 3.22 | 3.22 | 2.22% | 63,898 |
| Apr 2, 2026 | 3.17 | 3.21 | 3.12 | 3.15 | 3.15 | 0.96% | 104,126 |
| Apr 1, 2026 | 3.12 | 3.17 | 3.10 | 3.12 | 3.12 | - | 19,161 |
| Mar 31, 2026 | 3.10 | 3.13 | 3.08 | 3.12 | 3.12 | 0.65% | 201,966 |
| Mar 30, 2026 | 3.11 | 3.13 | 3.08 | 3.10 | 3.10 | - | 35,071 |
| Mar 27, 2026 | 3.09 | 3.13 | 3.09 | 3.10 | 3.10 | 0.32% | 52,917 |
| Mar 26, 2026 | 3.18 | 3.20 | 3.09 | 3.09 | 3.09 | -2.83% | 83,374 |
| Mar 25, 2026 | 3.16 | 3.20 | 3.14 | 3.18 | 3.18 | 1.27% | 93,027 |
| Mar 24, 2026 | 3.21 | 3.25 | 3.14 | 3.14 | 3.14 | -2.18% | 222,145 |
| Mar 23, 2026 | 3.17 | 3.21 | 3.10 | 3.21 | 3.21 | 1.26% | 68,877 |
| Mar 20, 2026 | 3.25 | 3.25 | 3.17 | 3.17 | 3.17 | -2.46% | 135,001 |
| Mar 19, 2026 | 3.14 | 3.26 | 3.14 | 3.25 | 3.25 | 3.50% | 117,007 |
| Mar 18, 2026 | 3.08 | 3.18 | 3.08 | 3.14 | 3.14 | 2.95% | 54,489 |
| Mar 17, 2026 | 3.18 | 3.19 | 3.05 | 3.05 | 3.05 | -4.39% | 78,554 |
| Mar 16, 2026 | 3.25 | 3.25 | 3.18 | 3.19 | 3.19 | -2.45% | 28,768 |
| Mar 13, 2026 | 3.26 | 3.30 | 3.24 | 3.27 | 3.27 | 0.31% | 29,343 |
| Mar 12, 2026 | 3.32 | 3.32 | 3.15 | 3.26 | 3.26 | -4.12% | 102,257 |
| Mar 11, 2026 | 3.44 | 3.44 | 3.39 | 3.40 | 3.22 | -0.29% | 208,899 |
| Mar 10, 2026 | 3.41 | 3.44 | 3.41 | 3.41 | 3.23 | 0.29% | 49,928 |
| Mar 9, 2026 | 3.42 | 3.45 | 3.36 | 3.40 | 3.22 | -1.73% | 293,753 |
| Mar 6, 2026 | 3.45 | 3.49 | 3.43 | 3.46 | 3.28 | -0.57% | 104,585 |
| Mar 5, 2026 | 3.37 | 3.48 | 3.37 | 3.48 | 3.30 | 3.57% | 440,957 |
| Mar 4, 2026 | 3.38 | 3.40 | 3.34 | 3.36 | 3.19 | -1.18% | 160,751 |
| Mar 3, 2026 | 3.37 | 3.41 | 3.37 | 3.40 | 3.22 | 0.59% | 79,569 |
| Mar 2, 2026 | 3.37 | 3.38 | 3.33 | 3.38 | 3.20 | 0.60% | 78,836 |
| Feb 27, 2026 | 3.36 | 3.39 | 3.33 | 3.36 | 3.19 | - | 79,626 |
| Feb 26, 2026 | 3.39 | 3.45 | 3.31 | 3.36 | 3.19 | 3.38% | 868,307 |
| Feb 25, 2026 | 3.15 | 3.25 | 3.15 | 3.25 | 3.08 | 2.85% | 37,241 |
| Feb 24, 2026 | 3.15 | 3.16 | 3.10 | 3.16 | 3.00 | 0.32% | 34,532 |
| Feb 23, 2026 | 3.12 | 3.20 | 3.07 | 3.15 | 2.99 | 0.64% | 133,381 |
| Feb 20, 2026 | 3.28 | 3.28 | 3.10 | 3.13 | 2.97 | -3.69% | 41,852 |
| Feb 19, 2026 | 3.20 | 3.26 | 3.19 | 3.25 | 3.08 | 0.93% | 125,994 |
| Feb 18, 2026 | 3.17 | 3.23 | 3.15 | 3.22 | 3.05 | 1.26% | 133,904 |
| Feb 17, 2026 | 3.17 | 3.20 | 3.13 | 3.18 | 3.01 | -0.63% | 1,407,399 |
| Feb 16, 2026 | 3.11 | 3.22 | 3.11 | 3.20 | 3.03 | 2.89% | 92,623 |
| Feb 13, 2026 | 3.17 | 3.22 | 3.07 | 3.11 | 2.95 | -2.51% | 92,833 |
| Feb 12, 2026 | 3.20 | 3.22 | 3.17 | 3.19 | 3.02 | -1.24% | 33,366 |
| Feb 11, 2026 | 3.15 | 3.24 | 3.14 | 3.23 | 3.06 | 2.54% | 48,262 |
| Feb 10, 2026 | 3.10 | 3.19 | 3.10 | 3.15 | 2.99 | -0.63% | 1,999,265 |
| Feb 9, 2026 | 3.25 | 3.25 | 3.12 | 3.17 | 3.01 | -2.46% | 318,232 |
| Feb 5, 2026 | 3.34 | 3.34 | 3.24 | 3.25 | 3.08 | -1.52% | 357,950 |
| Feb 4, 2026 | 3.33 | 3.33 | 3.25 | 3.30 | 3.13 | 0.92% | 83,256 |
| Feb 3, 2026 | 3.34 | 3.34 | 3.23 | 3.27 | 3.10 | -0.91% | 1,065,050 |
| Feb 2, 2026 | 3.28 | 3.32 | 3.22 | 3.30 | 3.13 | -1.20% | 327,098 |
| Jan 30, 2026 | 3.34 | 3.34 | 3.30 | 3.34 | 3.17 | 0.30% | 219,854 |
| Jan 29, 2026 | 3.36 | 3.36 | 3.30 | 3.33 | 3.16 | - | 76,835 |
| Jan 28, 2026 | 3.39 | 3.39 | 3.31 | 3.33 | 3.16 | -1.77% | 322,924 |
| Jan 27, 2026 | 3.39 | 3.39 | 3.35 | 3.39 | 3.21 | 0.30% | 47,767 |
| Jan 26, 2026 | 3.40 | 3.42 | 3.38 | 3.38 | 3.20 | -0.29% | 29,048 |
| Jan 23, 2026 | 3.44 | 3.44 | 3.37 | 3.39 | 3.21 | -1.17% | 53,767 |
| Jan 22, 2026 | 3.43 | 3.43 | 3.37 | 3.43 | 3.25 | 1.48% | 76,206 |
| Jan 21, 2026 | 3.41 | 3.43 | 3.38 | 3.38 | 3.20 | -0.88% | 41,725 |
| Jan 20, 2026 | 3.42 | 3.45 | 3.40 | 3.41 | 3.23 | -1.16% | 573,831 |
| Jan 19, 2026 | 3.41 | 3.48 | 3.41 | 3.45 | 3.27 | 0.88% | 54,214 |
| Jan 16, 2026 | 3.41 | 3.49 | 3.41 | 3.42 | 3.24 | 0.88% | 251,008 |
| Jan 15, 2026 | 3.45 | 3.45 | 3.39 | 3.39 | 3.21 | -1.74% | 59,099 |
| Jan 14, 2026 | 3.44 | 3.45 | 3.43 | 3.45 | 3.27 | - | 24,477 |
| Jan 13, 2026 | 3.42 | 3.45 | 3.40 | 3.45 | 3.27 | 1.47% | 62,162 |
| Jan 12, 2026 | 3.46 | 3.46 | 3.39 | 3.40 | 3.22 | -1.73% | 247,561 |
| Jan 9, 2026 | 3.45 | 3.48 | 3.40 | 3.46 | 3.28 | 0.29% | 34,537 |
| Jan 8, 2026 | 3.42 | 3.50 | 3.42 | 3.45 | 3.27 | 0.88% | 26,166 |
| Jan 7, 2026 | 3.41 | 3.45 | 3.40 | 3.42 | 3.24 | 0.59% | 61,914 |
| Jan 6, 2026 | 3.40 | 3.41 | 3.38 | 3.40 | 3.22 | 0.29% | 51,879 |
| Jan 5, 2026 | 3.43 | 3.43 | 3.36 | 3.39 | 3.21 | -0.29% | 71,644 |
| Dec 31, 2025 | 3.40 | 3.40 | 3.35 | 3.40 | 3.22 | - | 13,613 |
| Dec 30, 2025 | 3.43 | 3.43 | 3.39 | 3.40 | 3.22 | -0.87% | 6,936 |
| Dec 29, 2025 | 3.34 | 3.43 | 3.34 | 3.43 | 3.25 | 2.69% | 163,249 |
| Dec 24, 2025 | 3.32 | 3.36 | 3.32 | 3.34 | 3.17 | -0.30% | 58,499 |
| Dec 23, 2025 | 3.37 | 3.37 | 3.31 | 3.35 | 3.18 | -0.89% | 135,075 |
| Dec 22, 2025 | 3.35 | 3.40 | 3.35 | 3.38 | 3.20 | 1.20% | 54,193 |
| Dec 19, 2025 | 3.40 | 3.43 | 3.32 | 3.34 | 3.17 | -2.34% | 212,122 |
| Dec 18, 2025 | 3.36 | 3.42 | 3.32 | 3.42 | 3.24 | 1.48% | 260,395 |
| Dec 17, 2025 | 3.39 | 3.43 | 3.37 | 3.37 | 3.20 | -0.30% | 179,012 |
| Dec 16, 2025 | 3.40 | 3.41 | 3.38 | 3.38 | 3.20 | -1.17% | 71,114 |
| Dec 15, 2025 | 3.35 | 3.44 | 3.34 | 3.42 | 3.24 | 0.88% | 90,836 |
| Dec 12, 2025 | 3.31 | 3.40 | 3.31 | 3.39 | 3.21 | 2.73% | 51,392 |
| Dec 11, 2025 | 3.35 | 3.45 | 3.28 | 3.30 | 3.13 | -1.49% | 460,794 |
| Dec 10, 2025 | 3.43 | 3.44 | 3.35 | 3.35 | 3.18 | -2.90% | 554,647 |
| Dec 9, 2025 | 3.27 | 3.50 | 3.27 | 3.45 | 3.27 | 6.81% | 135,999 |
| Dec 8, 2025 | 3.48 | 3.48 | 3.23 | 3.23 | 3.06 | -7.98% | 163,074 |
| Dec 5, 2025 | 3.50 | 3.52 | 3.49 | 3.51 | 3.33 | 0.29% | 161,055 |
| Dec 4, 2025 | 3.50 | 3.50 | 3.46 | 3.50 | 3.32 | - | 30,534 |
| Dec 3, 2025 | 3.50 | 3.50 | 3.46 | 3.50 | 3.32 | 0.86% | 128,710 |
| Dec 2, 2025 | 3.49 | 3.52 | 3.47 | 3.47 | 3.29 | -0.86% | 159,016 |
| Dec 1, 2025 | 3.50 | 3.50 | 3.45 | 3.50 | 3.32 | - | 38,061 |