Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Mon 24-Jun-03 04:11:31 PM AEST

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(SKT) SKY NETWORK TELEVISION LIMITED Daily Prices Page 17...

     Prev Section TOC    Company Info for SKT    Limits Next Section


Company Details for (SKT) SKY NETWORK TELEVISION LIMITED

Listing Code SKT
Listing Name SKY NETWORK TELEVISION LIMITED
GICS Sector Media & Entertainment
ISIN Name SKY NETWORK
ISIN Security ORDINARY FULLY PAID
ISIN Code NZSKTE0001S6


Maximum Price date available .. Friday 31st May 2024
Latest price with VOLUME for SKT .. Friday 10th November 2023

SKT is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### 1 0.0
MAX 6.52 ### 98.7


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for SKT    Bottom Next Section


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 Next >>


End of day Prices (full format),

225 Days for (SKT) SKY NETWORK TELEVISION LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.34
2009-Nov-26 Thu 4 4 4 4 0 0.3
2009-Nov-25 Wed 4 4 4 4 125 ### ### ### 0.3
2009-Nov-24 Tue ### ### ### ### 0 0.0
2009-Nov-23 Mon ### ### ### ### ### ### 0.0
2009-Nov-20 Fri 3.72 3.72 3.72 3.72 640 2,380 71.2 71.2 0.3
2009-Nov-19 Thu 3.82 3.82 3.82 3.82 0 0.3
2009-Nov-18 Wed 3.82 3.82 3.82 3.82 3 ### ### ### 0.3
2009-Nov-17 Tue ### ### ### ### 324,946 0 79.8 79.8 0.0
2009-Nov-16 Mon ### ### ### ### 124,359 0 ### ### 0.0
2009-Nov-13 Fri ### ### ### ### 66.6 66.6 0.0
2009-Nov-12 Thu ### ### ### ### 77.7 77.7 0.0
2009-Nov-11 Wed ### ### ### ### ### ### 0.0
2009-Nov-10 Tue ### ### ### ### 70.3 70.3 0.0
2009-Nov-09 Mon ### ### ### ### 88,026 0 60.0 60.0 0.0
2009-Nov-06 Fri ### ### ### ### 63.1 63.1 0.0
2009-Nov-05 Thu ### ### ### ### 77.0 77.0 0.0
2009-Nov-04 Wed ### ### ### ### 0 0.0
2009-Nov-03 Tue ### ### ### ### 152,550 0 ### ### 0.0
2009-Nov-02 Mon 3.85 ### 3.85 ### 74.1 74.1 0.0
2009-Oct-30 Fri 3.85 3.85 3.85 3.85 ### ### 0.3
2009-Oct-29 Thu ### ### ### ### 83.0 83.0 0.0
2009-Oct-28 Wed ### ### ### ### ### ### 0.0
2009-Oct-27 Tue 3.84 ### 3.84 ### 415,820 798,374 ### ### 0.0
2009-Oct-26 Mon ### ### ### ### 70.3 70.3 0.0
2009-Oct-23 Fri ### ### ### ### 0 0.0
2009-Oct-22 Thu ### ### ### ### ### ### 0.0
2009-Oct-21 Wed ### ### ### ### 519,186 0 19.2 19.2 0.0
2009-Oct-20 Tue ### ### ### ### 0 0.0
2009-Oct-19 Mon ### ### ### ### 72.5 72.5 0.0
2009-Oct-16 Fri ### ### ### ### ### ### 0.0
2009-Oct-15 Thu ### ### ### ### ### ### 0.0
2009-Oct-14 Wed ### ### ### ### 0 0.0
2009-Oct-13 Tue ### ### ### ### 66.3 66.3 0.0
2009-Oct-12 Mon ### ### ### ### 73,380 0 ### ### 0.0
2009-Oct-09 Fri ### ### ### ### ### ### 0.0
2009-Oct-07 Wed ### ### ### ### 0 0.0
2009-Oct-06 Tue ### ### ### ### 0 0.0
2009-Oct-05 Mon ### ### ### ### 117,924 0 72.9 72.9 0.0
2009-Oct-02 Fri ### ### ### ### ### ### 0.0
2009-Oct-01 Thu ### ### ### ### 3,520 0 70.3 70.3 0.0
2009-Sep-30 Wed ### ### ### ### 30.8 30.8 0.0
2009-Sep-29 Tue 3.75 3.75 3.75 3.75 70.0 70.0 0.3
2009-Sep-28 Mon 3.75 3.75 3.75 3.75 ### ### 0.3
2009-Sep-25 Fri 3.86 ### 3.85 3.85 13,444 25,879 35.2 35.2 0.3
2009-Sep-24 Thu ### ### ### ### 6,487 0 ### ### 0.0
2009-Sep-23 Wed 3.86 3.86 3.86 3.86 ### ### 0.3
2009-Sep-22 Tue 3.73 3.73 3.73 3.73 ### ### ###
2009-Sep-21 Mon 3.73 3.73 3.73 3.73 742 ### 71.9 71.9 ###
2009-Sep-18 Fri 3.73 3.73 3.73 3.73 247,523 ### 64.5 64.5 ###
2009-Sep-17 Thu 3.8 3.8 3.8 3.8 ### ### ###
2009-Sep-16 Wed 3.8 3.8 3.8 3.8 0 ###
2009-Sep-15 Tue 3.83 3.83 3.8 3.8 265,743 ### ### ### ###
2009-Sep-14 Mon 3.88 3.88 3.88 3.88 0 0.3
2009-Sep-11 Fri 3.85 3.88 3.85 3.88 70.3 70.3 0.3
2009-Sep-10 Thu ### 3.88 ### 3.85 71,771 ### 88.0 88.0 0.3
2009-Sep-09 Wed ### ### ### ### 71.1 71.1 0.0
2009-Sep-08 Tue 0 0 0 0 0 0.0
2009-Sep-07 Mon 0 0 0 0 0 0.0
2009-Sep-04 Fri ### ### ### ### 0 0.0
2009-Sep-03 Thu ### ### ### ### 0 0.0
2009-Sep-02 Wed ### ### ### ### 0 0.0
2009-Sep-01 Tue ### ### ### ### ### ### 0.0
2009-Aug-31 Mon 3.77 3.77 3.77 3.77 0 ###
2009-Aug-28 Fri 3.77 3.77 3.77 3.77 ### ### ###
2009-Aug-27 Thu 3.77 3.77 3.77 3.77 70.1 70.1 ###
2009-Aug-26 Wed 3.77 3.77 3.77 3.77 61.8 61.8 ###
2009-Aug-25 Tue 3.77 3.77 3.77 3.77 ### ### ###
2009-Aug-24 Mon 3.85 3.85 3.85 3.85 657 2,529 66.0 66.0 0.3
2009-Aug-21 Fri 3.85 3.85 ### ### 259 ### ### ### 0.0
2009-Aug-20 Thu 3.7 3.7 3.7 3.7 0 0.3
2009-Aug-19 Wed 3.7 3.7 3.7 3.7 0 0.3
2009-Aug-18 Tue 3.7 3.7 3.7 3.7 0 0.3
2009-Aug-17 Mon 3.7 3.7 3.7 3.7 0 0.3
2009-Aug-14 Fri 3.7 3.7 3.7 3.7 0 0.3
2009-Aug-13 Thu 3.7 3.7 3.7 3.7 60.0 60.0 0.3
2009-Aug-12 Wed 3.7 3.7 3.7 3.7 26,258 97,154 67.4 67.4 0.3
2009-Aug-11 Tue 3.7 3.7 3.7 3.7 ### ### 0.3
2009-Aug-10 Mon ### ### ### ### 0 0.0
2009-Aug-07 Fri ### ### ### ### 0 0.0
2009-Aug-06 Thu ### ### ### ### ### ### 0.0
2009-Aug-05 Wed ### ### ### ### 48,445 0 78.4 78.4 0.0
2009-Aug-04 Tue ### ### ### ### 0 0.0
2009-Aug-03 Mon ### ### ### ### 66.6 66.6 0.0
2009-Jul-31 Fri 3.44 3.44 ### ### 599,047 ### ### ### 0.0
2009-Jul-30 Thu 3.49 3.49 3.49 3.49 153,380 ### ### ### ###
2009-Jul-29 Wed 3.5 3.5 3.5 3.5 0 0.3
2009-Jul-28 Tue 3.5 3.5 3.5 3.5 8,357 29,249 ### ### 0.3
2009-Jul-27 Mon 3.5 3.5 3.5 3.5 4 ### ### ### 0.3
2009-Jul-24 Fri 3.41 3.44 3.41 3.44 ### ### 0.2
2009-Jul-23 Thu 3.4 3.4 3.4 3.4 ### ### 0.2
2009-Jul-22 Wed 3.5 3.5 3.4 3.4 687,488 ### 14.9 14.9 0.2
2009-Jul-21 Tue ### ### ### ### 71.6 71.6 0.0
2009-Jul-20 Mon ### ### ### ### ### ### 0.0
2009-Jul-17 Fri 3.28 3.28 3.28 3.28 0 0.2
2009-Jul-16 Thu 3.28 3.28 3.28 3.28 0 0.2
2009-Jul-15 Wed 3.28 3.28 3.28 3.28 0 0.2
2009-Jul-14 Tue 3.28 3.28 3.28 3.28 65,123 ### 64.7 64.7 0.2
2009-Jul-13 Mon 3.25 3.28 3.23 3.28 ### ### 0.2
2009-Jul-10 Fri 3.25 3.25 3.25 3.25 229,551 746,040 67.1 67.1 0.2
2009-Jul-09 Thu ### ### ### ### 66.8 66.8 0.0
2009-Jul-08 Wed ### ### ### ### ### ### 0.0
2009-Jul-07 Tue ### ### ### ### 8,489 0 77.9 77.9 0.0
2009-Jul-06 Mon ### ### ### ### 501,458 0 ### ### 0.0
2009-Jul-03 Fri ### ### ### ### 66.4 66.4 0.0
2009-Jul-02 Thu ### ### ### ### 2,729 0 ### ### 0.0
2009-Jul-01 Wed 3.42 3.42 3.42 3.42 0 0.2
2009-Jun-30 Tue 3.45 3.45 3.42 3.42 2,683 ### 30.9 30.9 0.2
2009-Jun-29 Mon 3.45 3.45 3.45 3.45 123,984 427,744 79.5 79.5 ###
2009-Jun-26 Fri 3.45 3.45 3.45 3.45 69.2 69.2 ###
2009-Jun-25 Thu 3.45 3.45 3.45 3.45 238,573 823,076 67.5 67.5 ###
2009-Jun-24 Wed 3.45 3.45 3.45 3.45 ### ### ###
2009-Jun-23 Tue 3.4 3.4 3.4 3.4 350,371 ### 80.6 80.6 0.2
2009-Jun-22 Mon ### ### ### ### 0 0.0
2009-Jun-19 Fri ### ### ### ### 75.6 75.6 0.0
2009-Jun-18 Thu 3.29 ### 3.29 ### 76.2 76.2 0.0
2009-Jun-17 Wed 3.4 3.4 3.4 3.4 76.4 76.4 0.2
2009-Jun-16 Tue 3.4 3.4 3.4 3.4 35,126 119,428 ### ### 0.2
2009-Jun-15 Mon 3.5 3.5 3.5 3.5 44,677 ### 74.1 74.1 0.3
2009-Jun-12 Fri 3.5 3.5 3.5 3.5 ### ### 0.3
2009-Jun-11 Thu 3.5 3.5 3.5 3.5 ### ### 0.3
2009-Jun-10 Wed 3.5 3.5 3.5 3.5 ### ### 0.3
2009-Jun-09 Tue 3.5 3.5 3.5 3.5 0 0.3
2009-Jun-05 Fri 3.5 3.5 3.5 3.5 0 0.3
2009-Jun-04 Thu 3.5 3.5 3.5 3.5 4,658 ### ### ### 0.3
2009-Jun-03 Wed ### ### ### ### 440,740 0 61.7 61.7 0.0
2009-Jun-02 Tue ### ### ### ### 66.2 66.2 0.0
2009-Jun-01 Mon ### ### ### ### ### ### 0.0
2009-May-29 Fri 3.47 3.47 3.47 3.47 0 0.2
2009-May-28 Thu 3.47 3.47 3.47 3.47 0 0.2
2009-May-27 Wed 3.47 3.47 3.47 3.47 0 0.2
2009-May-26 Tue 3.47 3.47 3.47 3.47 0 0.2
2009-May-25 Mon 3.47 3.47 3.47 3.47 73.7 73.7 0.2
2009-May-22 Fri 3.47 3.47 3.47 3.47 0 0.2
2009-May-21 Thu 3.47 3.47 3.47 3.47 0 0.2
2009-May-20 Wed 3.47 3.47 3.47 3.47 74.2 74.2 0.2
2009-May-19 Tue 3.47 3.47 3.47 3.47 0 0.2
2009-May-18 Mon 3.47 3.47 3.47 3.47 3,540 12,283 78.3 78.3 0.2
2009-May-15 Fri 3.47 3.47 3.47 3.47 70.1 70.1 0.2
2009-May-14 Thu 3.47 3.47 3.47 3.47 0 0.2
2009-May-13 Wed 3.47 3.47 3.47 3.47 70.4 70.4 0.2
2009-May-12 Tue 3.42 3.47 3.41 3.47 251,722 865,923 ### ### 0.2
2009-May-11 Mon 3.41 3.41 3.41 3.41 224,220 ### ### ### ###
2009-May-08 Fri 3.41 3.41 3.41 3.41 ### ### ###
2009-May-07 Thu 3.41 3.41 3.41 3.41 2,778 9,472 ### ### ###
2009-May-06 Wed ### ### ### ### 93.1 93.1 0.0
2009-May-05 Tue ### ### ### ### ### ### 0.0
2009-May-04 Mon ### ### ### ### ### ### 0.0
2009-May-01 Fri ### ### ### ### ### ### 0.0
2009-Apr-30 Thu ### ### ### ### ### ### 0.0
2009-Apr-29 Wed ### ### ### ### 64.1 64.1 0.0
2009-Apr-28 Tue ### ### ### ### 0 0.0
2009-Apr-27 Mon 3.28 3.28 ### ### 17.8 17.8 0.0
2009-Apr-24 Fri 3.28 3.28 3.28 3.28 ### ### 0.2
2009-Apr-23 Thu 3.28 3.28 3.28 3.28 0 0.2
2009-Apr-22 Wed 3.28 3.28 3.28 3.28 72.6 72.6 0.2
2009-Apr-21 Tue ### ### ### ### 74.0 74.0 0.0
2009-Apr-20 Mon ### ### ### ### 74.2 74.2 0.0
2009-Apr-17 Fri ### ### ### ### 250,522 0 69.5 69.5 0.0
2009-Apr-16 Thu ### ### ### ### 154,479 0 65.3 65.3 0.0
2009-Apr-15 Wed ### ### ### ### 65.2 65.2 0.0
2009-Apr-14 Tue ### ### ### ### ### ### 0.0
2009-Apr-09 Thu ### ### ### ### 63.2 63.2 0.0
2009-Apr-08 Wed ### ### ### ### 32,980 0 79.6 79.6 0.0
2009-Apr-07 Tue 3.26 3.26 3.26 3.26 0 0.2
2009-Apr-06 Mon 3.26 3.26 3.26 3.26 66.1 66.1 0.2
2009-Apr-03 Fri ### ### ### ### 67.3 67.3 0.0
2009-Apr-02 Thu ### ### ### ### 193,350 0 ### ### 0.0
2009-Apr-01 Wed 3.24 3.24 ### ### 95,150 154,143 ### ### 0.0
2009-Mar-31 Tue ### ### ### ### ### ### 0.0
2009-Mar-30 Mon ### ### ### ### 0 0.0
2009-Mar-27 Fri ### ### ### ### 127,758 0 ### ### 0.0
2009-Mar-26 Thu 3 3 3 3 61.9 61.9 0.2
2009-Mar-25 Wed 3 3 3 3 839,980 2,519,940 ### ### 0.2
2009-Mar-24 Tue 3 3 3 3 0 0.2
2009-Mar-23 Mon 3 3 3 3 ### ### 0.2
2009-Mar-20 Fri 3 3 3 3 ### ### 0.2
2009-Mar-19 Thu 3 3 3 3 0 0.2
2009-Mar-18 Wed 3 3 3 3 4,844 ### ### ### 0.2
2009-Mar-17 Tue 3 3 3 3 0 0.2
2009-Mar-16 Mon 3 3 3 3 64.2 64.2 0.2
2009-Mar-13 Fri ### 3 ### 3 136,144 ### ### ### 0.2
2009-Mar-12 Thu ### ### ### ### ### ### 0.0
2009-Mar-11 Wed ### ### ### ### ### ### 0.0
2009-Mar-10 Tue ### ### ### ### 0 0.0
2009-Mar-09 Mon ### ### ### ### 0 0.0
2009-Mar-06 Fri ### ### ### ### 0 0.0
2009-Mar-05 Thu ### ### ### ### 0 0.0
2009-Mar-04 Wed ### ### ### ### 0 0.0
2009-Mar-03 Tue ### ### ### ### 74.5 74.5 0.0
2009-Mar-02 Mon ### ### ### ### 22,571 0 ### ### 0.0
2009-Feb-27 Fri 3.2 3.2 ### ### 15.0 15.0 0.0
2009-Feb-26 Thu 3.25 3.25 3.25 3.25 ### ### 0.2
2009-Feb-25 Wed 3.25 3.25 3.25 3.25 4,521 ### ### ### 0.2
2009-Feb-24 Tue ### ### ### ### 0 0.0
2009-Feb-23 Mon ### ### ### ### 0 0.0
2009-Feb-20 Fri ### ### ### ### 78.4 78.4 0.0
2009-Feb-19 Thu ### ### ### ### ### ### 0.0
2009-Feb-18 Wed ### ### ### ### ### ### 0.0
2009-Feb-17 Tue ### ### ### ### 0 0.0
2009-Feb-16 Mon ### ### ### ### 46,789 0 75.9 75.9 0.0
2009-Feb-13 Fri ### ### ### ### 63.1 63.1 0.0
2009-Feb-12 Thu ### ### ### ### 67.1 67.1 0.0
2009-Feb-11 Wed 3.26 ### 3.26 ### ### ### 0.0
2009-Feb-10 Tue ### ### ### ### 384,228 0 75.8 75.8 0.0
2009-Feb-09 Mon ### ### ### ### 35,982 0 72.0 72.0 0.0
2009-Feb-06 Fri ### ### ### ### 0 0.0
2009-Feb-05 Thu ### ### ### ### 0 0.0
2009-Feb-04 Wed ### ### ### ### ### ### 0.0
2009-Feb-03 Tue 3.25 3.25 3.25 3.25 ### ### 0.2
2009-Feb-02 Mon 3.25 3.25 3.25 3.25 107,921 350,743 72.2 72.2 0.2
2009-Jan-30 Fri 3.2 ### 3.2 3.25 44,681 71,489 74.3 74.3 0.2
2009-Jan-29 Thu 3.29 ### 3.23 ### 79.1 79.1 0.0
2009-Jan-28 Wed 3.22 3.22 3.22 3.22 1,520 ### 70.9 70.9 0.2
2009-Jan-27 Tue ### ### ### ### 0 0.0
2009-Jan-23 Fri ### ### ### ### 0 0.0
2009-Jan-22 Thu ### ### ### ### 0 0.0
2009-Jan-21 Wed ### ### ### ### 0 0.0
2009-Jan-20 Tue ### ### ### ### 83.8 83.8 0.0
2009-Jan-19 Mon ### ### ### ### 0 0.0
2009-Jan-16 Fri ### ### ### ### 72.2 72.2 0.0
2009-Jan-15 Thu ### ### ### ### ### ### 0.0
2009-Jan-14 Wed ### ### ### ### 67.8 67.8 0.0
2009-Jan-13 Tue ### ### ### ### 0 0.0
2009-Jan-12 Mon ### ### ### ### 0 0.0
2009-Jan-09 Fri ### ### ### ### ### ### 0.0


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-06-03 16:11:31 thru 2024-06-03 16:11:32 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000