Sky Network Television Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	2.500	2.530	2.500	2.500	2.044	15,296
2022-04-19	2.530	2.530	2.500	2.510	2.052	26,749
2022-04-14	2.570	2.570	2.510	2.530	2.068	7,907
2022-04-13	2.570	2.570	2.520	2.520	2.060	18,334
2022-04-12	2.630	2.630	2.540	2.550	2.085	16,816
2022-04-11	2.670	2.670	2.610	2.620	2.142	15,554
2022-04-08	2.670	2.670	2.620	2.660	2.175	10,047
2022-04-07	2.670	2.670	2.620	2.660	2.175	16,684
2022-04-06	2.670	2.670	2.630	2.650	2.166	9,487
2022-04-05	2.680	2.690	2.640	2.660	2.175	32,654
2022-04-04	2.690	2.690	2.640	2.650	2.166	11,845
2022-04-01	2.610	2.700	2.560	2.690	2.199	91,262
2022-03-31	2.670	2.700	2.620	2.640	2.158	52,201
2022-03-30	2.550	2.700	2.550	2.700	2.207	63,528
2022-03-29	2.540	2.570	2.520	2.550	2.085	7,425
2022-03-28	2.570	2.590	2.530	2.550	2.085	15,424
2022-03-25	2.560	2.600	2.560	2.590	2.117	3,146
2022-03-24	2.550	2.600	2.550	2.600	2.126	24,864
2022-03-23	2.520	2.560	2.480	2.560	2.093	46,176
2022-03-22	2.500	2.530	2.480	2.500	2.044	14,354
2022-03-21	2.510	2.510	2.460	2.460	2.011	8,030
2022-03-18	2.450	2.560	2.440	2.560	2.093	47,273
2022-03-17	2.460	2.500	2.450	2.450	2.003	5,995
2022-03-16	2.490	2.490	2.450	2.450	2.003	7,734
2022-03-15	2.490	2.510	2.460	2.460	2.011	8,005
2022-03-14	2.480	2.500	2.460	2.460	2.011	13,821
2022-03-11	2.500	2.500	2.430	2.480	2.027	9,873
2022-03-10	2.570	2.570	2.510	2.560	2.093	7,675
2022-03-09	2.570	2.570	2.510	2.550	2.085	14,868
2022-03-08	2.570	2.580	2.530	2.570	2.101	23,384
2022-03-07	2.570	2.610	2.550	2.580	2.109	26,600
2022-03-04	2.590	2.610	2.550	2.610	2.134	28,132
2022-03-03	2.600	2.610	2.570	2.600	2.126	20,358
2022-03-02	2.510	2.600	2.510	2.600	2.126	124,892
2022-03-01	2.440	2.510	2.440	2.500	2.044	54,290
2022-02-28	2.420	2.450	2.390	2.420	1.978	136,643
2022-02-25	2.390	2.400	2.340	2.380	1.946	149,448
2022-02-24	2.500	2.500	2.300	2.300	1.880	200,530
2022-02-23	2.400	2.500	2.400	2.500	2.044	78,104
2022-02-22	2.340	2.340	2.280	2.280	1.864	94,827
2022-02-21	2.390	2.390	2.300	2.310	1.888	26,064
2022-02-18	2.290	2.380	2.290	2.380	1.946	31,309
2022-02-17	2.290	2.295	2.270	2.295	1.876	28,881
2022-02-16	2.320	2.340	2.240	2.320	1.897	31,686
2022-02-15	2.400	2.400	2.260	2.320	1.897	37,984
2022-02-14	2.410	2.410	2.350	2.390	1.954	17,161
2022-02-11	2.460	2.470	2.410	2.410	1.970	12,970
2022-02-10	2.540	2.580	2.490	2.520	2.060	35,583
2022-02-09	2.390	2.520	2.390	2.490	2.036	72,618
2022-02-08	2.370	2.390	2.350	2.390	1.954	18,458
2022-02-07	2.330	2.410	2.330	2.390	1.954	9,344
2022-02-04	2.330	2.360	2.330	2.360	1.929	26,028
2022-02-03	2.340	2.370	2.330	2.340	1.913	44,038
2022-02-02	2.250	2.330	2.250	2.330	1.905	9,516
2022-02-01	2.220	2.280	2.220	2.270	1.856	18,090
2022-01-31	2.220	2.250	2.220	2.230	1.823	11,930
2022-01-28	2.210	2.260	2.210	2.230	1.823	10,420
2022-01-27	2.220	2.240	2.200	2.200	1.799	31,177
2022-01-25	2.260	2.260	2.190	2.200	1.799	37,169
2022-01-24	2.240	2.270	2.230	2.240	1.831	25,289

← NewerPage 20 of 22 · 1,269 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-10	0.1378 NZD
2026-03-12	0.0219 NZD
2025-09-04	0.1211 NZD
2025-03-06	0.0136 NZD
2024-09-05	0.0196 NZD
2024-03-07	0.0653 NZD
2023-09-07	0.0830 NZD
2023-03-09	0.0556 NZD
2022-11-18	0.3073 NZD
2022-09-08	0.0655 NZD
2019-03-07	0.0722 NZD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.