Want to see NZ:SKT full AI Analyst Report?
SKY Network Television (SKT) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 02, 2026 | 3.61 | 3.63 | 3.58 | 3.59 | 3.59 | +0.00% | 169,168 | 0.93 |
| Oct 30, 2026 | 3.60 | 3.64 | 3.58 | 3.59 | 3.59 | -0.28% | 59,025 | 0.33 |
| Oct 29, 2026 | 3.61 | 3.65 | 3.60 | 3.60 | 3.60 | +0.00% | 83,349 | 0.46 |
| Oct 28, 2026 | 3.62 | 3.64 | 3.60 | 3.60 | 3.60 | +0.56% | 143,553 | 0.80 |
| Oct 27, 2026 | 3.59 | 3.62 | 3.55 | 3.58 | 3.58 | +0.28% | 77,385 | 0.43 |
| Oct 26, 2026 | 3.57 | 3.63 | 3.56 | 3.57 | 3.57 | +0.00% | 0 | 0.00 |
| Oct 23, 2026 | 3.63 | 3.63 | 3.56 | 3.57 | 3.57 | -1.38% | 85,251 | 0.46 |
| Oct 22, 2026 | 3.60 | 3.62 | 3.59 | 3.62 | 3.62 | +0.56% | 75,037 | 0.41 |
| Oct 21, 2026 | 3.60 | 3.64 | 3.58 | 3.60 | 3.60 | +0.00% | 58,113 | 0.32 |
| Oct 20, 2026 | 3.62 | 3.63 | 3.58 | 3.60 | 3.60 | +0.00% | 57,035 | 0.31 |
| Oct 19, 2026 | 3.62 | 3.62 | 3.57 | 3.60 | 3.60 | +0.56% | 92,938 | 0.51 |
| Oct 16, 2026 | 3.60 | 3.62 | 3.58 | 3.58 | 3.58 | -0.28% | 67,863 | 0.37 |
| Oct 15, 2026 | 3.63 | 3.63 | 3.57 | 3.59 | 3.59 | -1.10% | 85,230 | 0.47 |
| Oct 14, 2026 | 3.59 | 3.63 | 3.57 | 3.63 | 3.63 | +1.11% | 68,977 | 0.38 |
| Oct 13, 2026 | 3.63 | 3.63 | 3.57 | 3.59 | 3.59 | -1.10% | 52,809 | 0.29 |
| Oct 12, 2026 | 3.58 | 3.64 | 3.58 | 3.63 | 3.63 | +2.25% | 48,407 | 0.26 |
| Oct 09, 2026 | 3.60 | 3.65 | 3.55 | 3.55 | 3.55 | -1.93% | 97,981 | 0.53 |
| Oct 08, 2026 | 3.60 | 3.62 | 3.55 | 3.62 | 3.62 | +1.97% | 14,937 | 0.08 |
| Oct 07, 2026 | 3.63 | 3.64 | 3.52 | 3.55 | 3.55 | -0.84% | 205,147 | 1.10 |
| Oct 06, 2026 | 3.56 | 3.60 | 3.55 | 3.58 | 3.58 | +0.85% | 54,204 | 0.28 |
| Oct 05, 2026 | 3.51 | 3.55 | 3.45 | 3.55 | 3.55 | +3.20% | 90,360 | 0.47 |
| Oct 02, 2026 | 3.51 | 3.51 | 3.43 | 3.44 | 3.44 | -0.86% | 403,976 | 2.16 |
| Oct 01, 2026 | 3.52 | 3.52 | 3.43 | 3.47 | 3.47 | +0.00% | 57,355 | 0.31 |
| Sep 30, 2026 | 3.50 | 3.51 | 3.44 | 3.47 | 3.47 | -0.86% | 185,629 | 1.00 |
| Sep 29, 2026 | 3.51 | 3.55 | 3.48 | 3.50 | 3.50 | +1.74% | 416,630 | 2.32 |
| Sep 28, 2026 | 3.50 | 3.52 | 3.44 | 3.44 | 3.44 | -1.71% | 58,179 | 0.32 |
| Sep 25, 2026 | 3.53 | 3.53 | 3.47 | 3.50 | 3.50 | +0.86% | 151,612 | 0.83 |
| Sep 24, 2026 | 3.52 | 3.53 | 3.46 | 3.47 | 3.47 | -0.29% | 92,747 | 0.51 |
| Sep 23, 2026 | 3.50 | 3.53 | 3.45 | 3.48 | 3.48 | +0.58% | 107,139 | 0.59 |
| Sep 22, 2026 | 3.47 | 3.54 | 3.42 | 3.46 | 3.46 | +0.87% | 179,686 | 0.99 |
| Sep 21, 2026 | 3.41 | 3.47 | 3.40 | 3.43 | 3.43 | +2.08% | 116,791 | 0.65 |
| Sep 18, 2026 | 3.49 | 3.49 | 3.34 | 3.36 | 3.36 | -2.89% | 515,087 | 2.99 |
| Sep 17, 2026 | 3.54 | 3.54 | 3.46 | 3.46 | 3.46 | -2.26% | 250,053 | 1.48 |
| Sep 16, 2026 | 3.55 | 3.55 | 3.51 | 3.54 | 3.54 | +1.14% | 103,070 | 0.59 |
| Sep 15, 2026 | 3.51 | 3.54 | 3.49 | 3.50 | 3.50 | +0.00% | 74,320 | 0.40 |
| Sep 14, 2026 | 3.50 | 3.58 | 3.50 | 3.50 | 3.50 | +0.00% | 97,259 | 0.52 |
| Sep 11, 2026 | 3.52 | 3.55 | 3.50 | 3.50 | 3.50 | -0.28% | 147,806 | 0.80 |
| Sep 10, 2026 | 3.63 | 3.65 | 3.51 | 3.51 | 3.51 | -0.85% | 362,413 | 2.02 |
| Sep 09, 2026 | 3.73 | 3.77 | 3.71 | 3.74 | 3.54 | +0.83% | 715,275 | 4.20 |
| Sep 08, 2026 | 3.67 | 3.80 | 3.67 | 3.71 | 3.51 | +0.80% | 1,169,090 | 7.63 |
| Sep 07, 2026 | 3.72 | 3.72 | 3.65 | 3.68 | 3.48 | +0.55% | 100,129 | 0.65 |
| Sep 04, 2026 | 3.63 | 3.69 | 3.63 | 3.66 | 3.46 | +0.29% | 430,741 | 2.88 |
| Sep 03, 2026 | 3.65 | 3.70 | 3.64 | 3.65 | 3.45 | +0.00% | 795,948 | 5.79 |
| Sep 02, 2026 | 3.71 | 3.74 | 3.64 | 3.65 | 3.45 | -2.43% | 205,535 | 1.50 |
| Sep 01, 2026 | 3.67 | 3.90 | 3.67 | 3.74 | 3.54 | +2.49% | 321,435 | 2.39 |
| Aug 31, 2026 | 3.60 | 3.68 | 3.60 | 3.65 | 3.45 | +2.80% | 564,453 | 4.44 |
| Aug 28, 2026 | 3.55 | 3.66 | 3.55 | 3.55 | 3.36 | +5.66% | 563,378 | 4.71 |
| Aug 27, 2026 | 3.36 | 3.38 | 3.33 | 3.36 | 3.18 | +0.00% | 53,520 | 0.45 |
| Aug 26, 2026 | 3.43 | 3.43 | 3.35 | 3.36 | 3.18 | -1.76% | 55,923 | 0.46 |
| Aug 25, 2026 | 3.45 | 3.49 | 3.36 | 3.42 | 3.24 | -0.28% | 167,889 | 1.37 |
