ASX - Delayed Quote AUD

SKY Network Television Limited (SKT.AX)

2.6000
0.0000
(0.00%)
As of June 12 at 2:47:20 PM GMT+10. Market Open.
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Jun 12, 20252.52002.60002.52002.60002.60006,525
Jun 11, 20252.52002.59002.52002.52002.520016,632
Jun 10, 20252.59002.59002.52002.55002.55007,126
Jun 6, 20252.51002.66002.51002.66002.66004,821
Jun 5, 20252.50002.55002.50002.52002.52005,955
Jun 4, 20252.49002.52002.46002.51002.510010,955
Jun 3, 20252.48002.50002.45002.49002.490013,508
Jun 2, 20252.44002.44002.44002.44002.44001
May 30, 20252.36002.49002.34002.49002.490013,098
May 29, 20252.45002.46002.43002.46002.46002,269
May 28, 20252.45002.45002.43002.45002.4500495
May 27, 20252.44002.46002.44002.45002.450015,329
May 26, 20252.46002.46002.41002.41002.410020,403
May 23, 20252.36002.48002.36002.46002.46006,034
May 22, 20252.33002.35002.32002.32002.32003,448
May 21, 20252.32002.35002.30002.35002.35001,203
May 20, 20252.32002.37002.30002.37002.3700553
May 19, 20252.30002.35002.30002.32002.320051,047
May 16, 20252.30002.30002.30002.30002.300011,498
May 15, 20252.27002.27002.25002.25002.250051
May 14, 20252.23002.23002.23002.23002.2300-
May 13, 20252.27002.27002.23002.23002.230077
May 12, 20252.28002.28002.24002.25002.250050,210
May 9, 20252.30002.30002.27002.27002.2700958
May 8, 20252.23002.30002.23002.30002.300048,632
May 7, 20252.26002.26002.25002.25002.250028,922
May 6, 20252.27002.27002.25002.26502.26501,351
May 5, 20252.33002.33002.33002.33002.330020
May 2, 20252.26002.26002.26002.26002.2600-
May 1, 20252.27002.27002.26002.26002.26001,011
Apr 30, 20252.30002.30002.30002.30002.3000-
Apr 29, 20252.30002.30002.30002.30002.300020
Apr 28, 20252.33002.33002.30002.30002.30008
Apr 24, 20252.33002.33002.32002.32002.32006
Apr 23, 20252.30002.33002.30002.33002.330015,003
Apr 22, 20252.31002.32002.29002.32002.32001,879
Apr 17, 20252.28002.32002.27002.32002.320025,688
Apr 16, 20252.25002.30002.24002.30002.300010,584
Apr 15, 20252.27002.29002.21002.25002.250010,295
Apr 14, 20252.25002.28002.24002.24002.24008,665
Apr 11, 20252.22002.22002.18002.18002.18004,643
Apr 10, 20252.19002.22002.19002.22002.22008,654
Apr 9, 20252.15502.17002.15002.15002.15003,253
Apr 8, 20252.14002.14002.14002.14002.14001,968
Apr 7, 20252.10002.14002.10002.14002.140012,125
Apr 4, 20252.17002.20002.12002.20002.200025,334
Apr 3, 20252.25002.25002.19002.20002.20004,000
Apr 2, 20252.25002.25002.25002.25002.25002
Apr 1, 20252.19002.22002.10002.18002.180011,975
Mar 31, 20252.16002.23502.15002.22002.220014,393
Mar 28, 20252.18002.18002.18002.18002.1800-
Mar 27, 20252.24002.24002.18002.18002.18002,019
Mar 26, 20252.23002.24002.21002.24002.24004,343
Mar 25, 20252.26002.26002.22002.22002.22001,538
Mar 24, 20252.13002.26002.13002.26002.26007,345
Mar 21, 20252.15002.16002.14502.16002.16006,896
Mar 20, 20252.21002.21002.15502.17002.170010,159
Mar 19, 20252.20002.20002.13002.13002.13006,565
Mar 18, 20252.24002.24002.16002.16002.160017,450
Mar 17, 20252.24002.24002.18002.18002.18004,502
Mar 14, 20252.20002.24002.18002.23002.23005,814
Mar 13, 20252.25002.28002.25002.28002.28005,490
Mar 12, 20252.25002.25002.16002.16002.160022,517
Mar 11, 20252.30002.30002.27002.29002.29002,440
Mar 10, 20252.25002.25002.21002.21502.21505,334
Mar 7, 20252.33002.33002.27002.28002.280012,023
Mar 6, 20252.26002.26002.26002.26002.26002
Mar 5, 20252.33002.34002.31002.33002.33005,776
Mar 4, 20252.30002.34002.30002.34002.340010,437
Mar 3, 20252.24002.35002.24002.35002.350010,107
Feb 28, 20252.25002.26002.25002.26002.26001,735
Feb 27, 20252.23002.25002.23002.25002.2500252
Feb 26, 20252.21002.23002.16002.16002.16004,457
Feb 25, 20252.40002.40002.20002.20002.20007,293
Feb 24, 20252.27002.31002.24002.31002.310064,177
Feb 21, 20252.29002.30002.24002.25002.250089,933
Feb 20, 20252.30002.38002.30002.38002.38005,227
Feb 19, 20252.36002.38002.32002.32002.32009,158
Feb 18, 20252.35002.38002.35002.38002.38005,875
Feb 17, 20252.35002.37002.35002.37002.3700300
Feb 14, 20252.26002.30002.26002.26002.260014,509
Feb 13, 20252.35002.37002.26002.26002.26009,866
Feb 12, 20252.33002.37502.28002.37502.375027,107
Feb 11, 20252.28002.37502.28002.32002.32006,557
Feb 10, 20252.43002.43002.33002.33002.330032,931
Feb 7, 20252.44002.58002.41002.41002.41007,622
Feb 6, 20252.50002.50502.48002.50502.5050643
Feb 5, 20252.54002.54002.48002.48002.48009,353
Feb 4, 20252.52002.53002.48002.53002.530017,225
Feb 3, 20252.54002.55002.49002.50002.50004,792
Jan 31, 20252.51002.58002.51002.54002.540013,871
Jan 30, 20252.50002.62002.50002.62002.620020,092
Jan 29, 20252.68002.68002.50002.50002.500014,999
Jan 28, 20252.60002.69002.60002.66002.66001,971
Jan 24, 20252.60002.69002.60002.60002.600029,603
Jan 23, 20252.70002.70002.56002.65002.650016,613
Jan 22, 20252.62002.70002.61002.66002.660028,184
Jan 21, 20252.60002.62002.60002.61002.610029,600
Jan 20, 20252.55002.60002.55002.60002.60005,445
Jan 17, 20252.60002.60002.53002.55002.550056,765
Jan 16, 20252.50002.56002.50002.55002.550037,856
Jan 15, 20252.42002.48002.42002.47002.470041,447
Jan 14, 20252.38002.38002.38002.38002.380028
Jan 13, 20252.38002.45002.38002.45002.4500368
Jan 10, 20252.44002.46002.44002.46002.460013,154
Jan 9, 20252.45002.46002.43002.46002.460012,056
Jan 8, 20252.43002.47002.43002.47002.47003,536
Jan 7, 20252.43002.43002.42002.42002.42006,344
Jan 6, 20252.41002.46002.41002.42002.42003,977
Jan 3, 20252.41002.43002.41002.41002.41006,289
Jan 2, 20252.40002.40002.37002.37002.37004,307
Dec 31, 20242.38002.38002.38002.38002.3800415
Dec 30, 20242.40002.40002.36002.38002.38008,701
Dec 27, 20242.48002.48002.48002.48002.4800-
Dec 24, 20242.48002.48002.48002.48002.4800-
Dec 23, 20242.48002.48502.24002.48002.480017,550
Dec 20, 20242.32002.41002.29002.29002.290010,108
Dec 19, 20242.34002.36002.30002.30002.300012,697
Dec 18, 20242.30002.34002.30002.32002.320010,684
Dec 17, 20242.32002.34002.31002.33002.33005,429
Dec 16, 20242.25002.33002.25002.33002.33008,195
Dec 13, 20242.30002.30002.30002.30002.3000-
Dec 12, 20242.24002.30002.22002.30002.30004,626
Dec 11, 20242.21002.23002.21002.23002.23002,746
Dec 10, 20242.25002.25002.20002.20002.20006,629
Dec 9, 20242.48002.48002.27002.27002.270015,278
Dec 6, 20242.37002.41002.31002.31002.310011,149
Dec 5, 20242.32002.45002.25002.45002.450045,168
Dec 4, 20242.20002.31002.20002.23002.230054,396
Dec 3, 20242.24002.24002.20002.20002.20007,385
Dec 2, 20242.21002.27002.21002.26002.26006,794
Nov 29, 20242.25002.25002.20002.20002.20001,786
Nov 28, 20242.25002.31002.24002.24002.240010,043
Nov 27, 20242.26002.28002.22502.28002.280048,372
Nov 26, 20242.44002.44002.25002.25002.25002,141
Nov 25, 20242.25002.27002.22002.22002.220013,568
Nov 22, 20242.25002.27002.24002.25002.250013,452
Nov 21, 20242.28002.29002.17002.22002.220025,319
Nov 20, 20242.31002.31002.26002.27002.270011,095
Nov 19, 20242.35002.35002.26502.31002.310053,077
Nov 18, 20242.35002.35002.31002.31002.31001,425
Nov 15, 20242.50002.50002.32002.32002.320012,666
Nov 14, 20242.43002.47002.37002.47002.470021,457
Nov 13, 20242.35002.35002.35002.35002.3500-
Nov 12, 20242.39002.39002.35002.35002.35003,119
Nov 11, 20242.40002.42002.37002.39002.39006,496
Nov 8, 20242.37002.37002.36002.36002.36004,023
Nov 7, 20242.41002.48002.41002.48002.48002,528
Nov 6, 20242.46002.48002.41002.41002.41003,130
Nov 5, 20242.47002.47002.46002.46002.46006,900
Nov 4, 20242.44002.49002.44002.49002.4900588
Nov 1, 20242.49502.49502.44002.44002.440015,667
Oct 31, 20242.50002.50002.45002.45002.45002
Oct 30, 20242.50002.50002.50002.50002.5000140
Oct 29, 20242.51002.51002.50002.50002.500031,918
Oct 28, 20242.60002.63002.60002.63002.63002,093
Oct 25, 20242.55002.55002.54002.54002.54002,593
Oct 24, 20242.55002.56002.55002.56002.56004,645
Oct 23, 20242.48002.64002.45002.50002.500037,644
Oct 22, 20242.48002.53002.41002.41002.4100109,483
Oct 21, 20242.45002.48002.44002.46002.460065,596
Oct 18, 20242.40002.45002.40002.45002.45008,738
Oct 17, 20242.41002.41002.41002.41002.410010,000
Oct 16, 20242.44002.44002.44002.44002.4400-
Oct 15, 20242.40002.44002.40002.44002.440014,301
Oct 14, 20242.44002.47002.42002.46002.460029,193
Oct 11, 20242.43002.45002.43002.43002.430022,161
Oct 10, 20242.44002.44002.43002.43002.430024,130
Oct 9, 20242.42002.45002.42002.44002.440014,619
Oct 8, 20242.43002.45002.43002.44002.440015,612
Oct 7, 20242.50002.50002.43002.43002.43003,335
Oct 4, 20242.45002.48002.40002.48002.480034,343
Oct 3, 20242.46002.46002.41502.41502.415069
Oct 2, 20242.42002.42002.42002.42002.420069
Oct 1, 20242.40002.50002.40002.50002.500020,455
Sep 30, 20242.43002.44002.36002.44002.440014,571
Sep 27, 20242.43002.43002.40002.42002.42009,060
Sep 26, 20242.45002.45002.40002.40002.4000299
Sep 25, 20242.42002.43002.42002.43002.43005,582
Sep 24, 20242.40002.45002.37002.45002.450020,897
Sep 23, 20242.40002.40002.40002.40002.4000430
Sep 20, 20242.39002.43002.33002.39002.39003,748
Sep 19, 20242.38002.41002.37002.37002.37005,460
Sep 18, 20242.38002.41002.38002.40002.400011,585
Sep 17, 20242.37502.37502.37502.37502.3750-
Sep 16, 20242.50002.50002.33002.37502.3750222
Sep 13, 20242.47002.49002.32002.47002.47008,897
Sep 12, 20242.44002.50002.32002.47002.470016,564
Sep 11, 20242.49002.49002.32002.40002.40002,833
Sep 10, 20242.41002.45002.39002.45002.45009,097
Sep 9, 20242.49002.55002.44002.44002.440013,361
Sep 6, 20242.40002.50002.40002.50002.50002,759
Sep 5, 20242.46002.56002.46002.53002.53001,682
Sep 4, 20242.56002.60002.56002.57002.570037,564
Sep 3, 20242.56002.60002.55002.57002.57002,632
Sep 2, 20242.54002.57002.52002.57002.5700373
Aug 30, 20242.57002.60002.47002.47002.470010,531
Aug 29, 20242.48002.60002.48002.59002.590061,121
Aug 28, 20242.55002.57002.55002.57002.57007,947
Aug 27, 20242.50002.55002.50002.55002.550018,252
Aug 26, 20242.55002.57002.48002.52002.520030,060
Aug 23, 20242.56002.57002.54002.57002.570020,411
Aug 22, 20242.48002.55002.48002.55002.550048,733
Aug 21, 20242.50002.51002.46002.48002.480038,560
Aug 20, 20242.56002.59002.55002.55002.550025,854
Aug 19, 20242.60002.60002.57002.60002.600019,790
Aug 16, 20242.55002.58002.55002.58002.580047,773
Aug 15, 20242.54002.55002.53002.53002.53005,045
Aug 14, 20242.50002.54002.48002.54002.540037,718
Aug 13, 20242.40002.50002.40002.50002.50008,829
Aug 12, 20242.44002.46002.40002.40002.400011,253
Aug 9, 20242.41002.45002.38002.45002.450015,977
Aug 8, 20242.44002.44002.26002.26002.26001,697
Aug 7, 20242.41002.44002.41002.44002.44006,325
Aug 6, 20242.38002.44002.34002.44002.44007,431
Aug 5, 20242.26002.35002.26002.35002.35007,402
Aug 2, 20242.31002.35002.30002.35002.35003,707
Aug 1, 20242.27002.34002.27002.34002.34005,525
Jul 31, 20242.30002.30002.29002.29002.29002,542
Jul 30, 20242.38002.38002.33002.33002.33002,564
Jul 29, 20242.26002.36002.26002.34502.34501,241
Jul 26, 20242.41002.44002.26002.26002.260013,850
Jul 25, 20242.44002.44002.41002.41002.4100534
Jul 24, 20242.39002.39002.26002.26002.26002,651
Jul 23, 20242.41002.54002.29002.43002.430028,438
Jul 22, 20242.50002.50002.31002.31002.31009,788
Jul 19, 20242.36002.47002.34002.47002.47007,506
Jul 18, 20242.33002.39002.33002.38002.38008,275
Jul 17, 20242.26002.26002.26002.26002.2600-
Jul 16, 20242.25002.27502.25002.26002.26008,588
Jul 15, 20242.28002.35002.27002.27002.27001,292
Jul 12, 20242.31002.36002.22002.22002.220011,210
Jul 11, 20242.35002.36002.33002.36002.36001,627
Jul 10, 20242.21002.36002.21002.35002.35006,007
Jul 9, 20242.21002.21002.21002.21002.2100-
Jul 8, 20242.28002.32002.21002.21002.210026,437
Jul 5, 20242.34002.34002.24002.24002.240020,640
Jul 4, 20242.31002.45002.31002.34002.34006,365
Jul 3, 20242.22002.31502.22002.31502.31502,619
Jul 2, 20242.21002.28002.21002.22002.220014,689
Jul 1, 20242.20002.20002.17502.20002.200024,227
Jun 28, 20242.17002.17002.12002.12002.12001,854
Jun 27, 20242.25002.26002.11002.11002.110025,326
Jun 26, 20242.19002.28002.19002.28002.280012,528
Jun 25, 20242.15002.20002.14502.20002.20009,810
Jun 24, 20242.20002.20002.15002.15002.15001,408
Jun 21, 20242.16002.18002.16002.16002.16004,338
Jun 20, 20242.20002.20002.13502.15002.150024,708
Jun 19, 20242.21002.23002.20002.20002.200026,138
Jun 18, 20242.21002.21002.18002.18002.180013,849
Jun 17, 20242.22002.23002.21002.23002.230014,222
Jun 14, 20242.29002.30002.25002.28002.280013,086
Jun 13, 20242.30002.31002.24002.26002.260011,346

Related Tickers

NWS.AX News Corporation
48.18
-1.77%
 
NWSLV.AX News Corporation
40.89
-3.10%
 
SXL.AX Southern Cross Media Group Limited
0.6550
0.00%
 
SW1.AX Swift Networks Group Limited
0.0090
0.00%
 
NZM.AX NZME Limited
1.0800
-1.37%
 
BBL.AX Brisbane Broncos Limited
0.9300
0.00%
 
EVT.AX EVT Limited
16.02
-1.54%
 
AIM.AX Ai-Media Technologies Limited
0.5400
-5.26%
 
SWM.AX Seven West Media Limited
0.1450
-3.33%
 
NEC.AX Nine Entertainment Co. Holdings Limited
1.6370
-0.49%