Sky Network Television Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	2.260	2.330	2.260	2.310	1.888	53,092
2022-01-20	2.250	2.260	2.240	2.250	1.839	12,421
2022-01-19	2.260	2.280	2.250	2.250	1.839	16,697
2022-01-18	2.270	2.280	2.270	2.270	1.856	14,544
2022-01-17	2.270	2.285	2.250	2.250	1.839	12,425
2022-01-14	2.270	2.290	2.270	2.280	1.864	60,734
2022-01-13	2.310	2.320	2.210	2.210	1.807	69,393
2022-01-12	2.320	2.360	2.300	2.300	1.880	48,693
2022-01-11	2.290	2.310	2.280	2.290	1.872	2,925
2022-01-10	2.360	2.360	2.300	2.300	1.880	47,174
2022-01-07	2.400	2.410	2.370	2.410	1.970	23,290
2022-01-06	2.440	2.440	2.390	2.430	1.987	9,236
2022-01-05	2.520	2.520	2.450	2.510	2.052	47,572
2022-01-04	2.540	2.550	2.520	2.540	2.077	42,263
2021-12-31	2.500	2.510	2.500	2.510	2.052	265
2021-12-30	2.530	2.540	2.490	2.490	2.036	36,063
2021-12-29	2.530	2.550	2.510	2.550	2.085	44,329
2021-12-24	2.500	2.530	2.480	2.530	2.068	40,500
2021-12-23	2.470	2.500	2.450	2.470	2.019	50,718
2021-12-22	2.450	2.450	2.430	2.450	2.003	10,382
2021-12-21	2.440	2.460	2.400	2.450	2.003	72,232
2021-12-20	2.460	2.460	2.420	2.450	2.003	50,055
2021-12-17	2.560	2.580	2.470	2.540	2.077	121,344
2021-12-16	2.520	2.600	2.520	2.580	2.109	139,189
2021-12-15	2.490	2.500	2.460	2.460	2.011	106,600
2021-12-14	2.460	2.570	2.460	2.490	2.036	180,823
2021-12-13	2.330	2.430	2.310	2.430	1.987	158,886
2021-12-10	2.260	2.320	2.240	2.320	1.897	80,839
2021-12-09	2.300	2.320	2.240	2.300	1.880	275,216
2021-12-08	2.170	2.300	2.170	2.300	1.880	437,256
2021-12-07	1.900	2.000	1.880	2.000	1.635	240,914
2021-12-06	1.680	1.695	1.675	1.690	1.382	24,903
2021-12-03	1.660	1.700	1.660	1.700	1.390	2,286
2021-12-02	1.655	1.685	1.655	1.670	1.365	37,123
2021-12-01	1.640	1.720	1.640	1.720	1.406	42,293
2021-11-30	1.640	1.675	1.620	1.675	1.369	133,484
2021-11-29	1.635	1.670	1.635	1.660	1.357	64,277
2021-11-26	1.665	1.730	1.665	1.690	1.382	40,869
2021-11-25	1.645	1.745	1.630	1.675	1.369	207,218
2021-11-24	1.650	1.665	1.650	1.650	1.349	17,289
2021-11-23	1.685	1.695	1.610	1.695	1.386	163,517
2021-11-22	1.700	1.705	1.685	1.705	1.394	25,502
2021-11-19	1.715	1.740	1.700	1.730	1.414	19,144
2021-11-18	1.745	1.745	1.730	1.730	1.414	18,074
2021-11-17	1.735	1.755	1.730	1.755	1.435	21,629
2021-11-16	1.740	1.748	1.730	1.730	1.414	12,581
2021-11-15	1.755	1.755	1.730	1.730	1.414	16,950
2021-11-12	1.750	1.755	1.750	1.755	1.435	1,161
2021-11-11	1.760	1.765	1.740	1.740	1.423	10,210
2021-11-10	1.760	1.775	1.740	1.745	1.427	37,781
2021-11-09	1.800	1.810	1.750	1.750	1.431	75,373
2021-11-08	1.790	1.820	1.785	1.820	1.488	9,720
2021-11-05	1.820	1.820	1.795	1.810	1.480	165,004
2021-11-04	1.800	1.825	1.790	1.825	1.492	159,207
2021-11-03	1.780	1.800	1.765	1.800	1.472	36,988
2021-11-02	1.815	1.825	1.785	1.825	1.492	33,102
2021-11-01	1.825	1.825	1.825	1.825	1.492	240
2021-10-29	1.790	1.830	1.780	1.830	1.496	26,068
2021-10-28	1.800	1.820	1.800	1.800	1.472	39,152
2021-10-27	1.765	1.800	1.765	1.790	1.463	145,330

← NewerPage 21 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.