Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Wed 24-May-22 10:20:00 AM 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 8...

     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 .. Tuesday 21st 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
2017-Dec-21 Thu 2.52 ### 2.51 ### 89.0 89.0 0.0
2017-Dec-20 Wed 2.51 2.54 2.485 2.51 215,620 541,745 63.4 63.4 ###
2017-Dec-19 Tue 2.51 2.55 2.47 2.51 229,070 ### 67.7 67.7 ###
2017-Dec-18 Mon 2.43 2.53 2.43 2.52 3,067,688 ### 90.2 90.2 ###
2017-Dec-15 Fri ### 2.43 ### 2.42 115,271 140,054 ### ### 0.2
2017-Dec-08 Fri 2.26 ### 2.25 ### ### ### 0.0
2017-Dec-07 Thu 2.23 2.26 2.225 2.26 80.9 80.9 ###
2017-Dec-06 Wed 2.22 2.24 2.21 2.22 ### ### 0.2
2017-Dec-05 Tue 2.21 2.25 ### ### 180,041 202,546 25.4 25.4 0.0
2017-Dec-04 Mon 2.22 2.25 2.21 2.21 540,855 ### ### ### 0.2
2017-Dec-01 Fri 2.24 2.24 2.21 2.21 486,481 1,082,420 ### ### 0.2
2017-Nov-30 Thu 2.25 2.25 2.2 2.22 1,188,573 2,644,574 25.6 25.6 0.2
2017-Nov-29 Wed 2.23 2.26 2.23 2.25 1,704,142 ### 75.9 75.9 ###
2017-Nov-28 Tue 2.23 2.27 2.23 2.25 390,229 ### ### ### ###
2017-Nov-27 Mon 2.23 2.23 2.21 2.22 ### ### 0.2
2017-Nov-24 Fri 2.24 2.26 2.2 2.2 20.1 20.1 0.2
2017-Nov-23 Thu 2.23 2.26 2.23 2.23 ### ### ###
2017-Nov-22 Wed 2.22 2.27 2.22 2.23 165,626 ### ### ### ###
2017-Nov-21 Tue 2.23 2.24 2.21 2.22 1,094,920 ### ### ### 0.2
2017-Nov-20 Mon 2.27 2.27 2.22 2.23 115,126 258,457 21.4 21.4 ###
2017-Nov-17 Fri 2.28 2.28 2.22 2.23 73,373 165,089 ### ### ###
2017-Nov-16 Thu 2.26 ### 2.23 2.24 1,009,074 ### ### ### ###
2017-Nov-15 Wed ### ### 2.26 2.28 411,624 ### ### ### 0.2
2017-Nov-14 Tue ### ### 2.26 2.27 ### ### 0.2
2017-Nov-13 Mon ### ### ### ### 28.0 28.0 0.0
2017-Nov-10 Fri ### ### ### ### 276,586 0 ### ### 0.0
2017-Nov-09 Thu ### ### ### ### 24.7 24.7 0.0
2017-Nov-08 Wed 2.28 ### 2.28 ### 76.8 76.8 0.0
2017-Nov-07 Tue 2.27 ### 2.27 2.29 135,374 153,649 ### ### ###
2017-Nov-06 Mon 2.28 2.29 2.24 2.27 ### ### 0.2
2017-Nov-03 Fri 2.26 ### 2.23 2.28 ### ### 0.2
2017-Nov-02 Thu 2.23 2.28 2.21 2.23 239,557 ### ### ### ###
2017-Nov-01 Wed 2.24 2.26 2.21 2.22 797,088 ### 25.8 25.8 0.2
2017-Oct-31 Tue ### ### 2.23 2.23 203,673 ### ### ### ###
2017-Oct-30 Mon ### ### 2.29 ### 30.9 30.9 0.0
2017-Oct-27 Fri ### ### ### ### ### ### 0.0
2017-Oct-26 Thu ### ### ### ### ### ### 0.0
2017-Oct-25 Wed ### ### ### ### ### ### 0.0
2017-Oct-24 Tue ### ### ### ### 1,260,983 0 76.7 76.7 0.0
2017-Oct-23 Mon ### 2.4 ### ### ### ### 0.0
2017-Oct-20 Fri 2.5 2.5 ### ### 872,178 1,090,222 5.7 5.7 0.0
2017-Oct-19 Thu 2.55 2.59 2.42 2.44 415,155 ### 8.8 8.8 0.2
2017-Oct-18 Wed ### ### 2.52 2.52 ### ### ###
2017-Oct-17 Tue ### 2.72 ### ### 70.2 70.2 0.0
2017-Oct-16 Mon ### ### ### ### 3,629,648 0 ### ### 0.0
2017-Oct-13 Fri ### ### ### ### 137,857 0 ### ### 0.0
2017-Oct-12 Thu ### ### 2.59 ### 161,241 ### 64.2 64.2 0.0
2017-Oct-11 Wed ### ### 2.58 ### ### ### 0.0
2017-Oct-10 Tue 2.59 ### 2.58 ### 169,878 219,142 69.9 69.9 0.0
2017-Oct-09 Mon ### ### 2.56 2.58 26.4 26.4 0.2
2017-Oct-06 Fri ### ### 2.56 2.59 ### ### 0.2
2017-Oct-05 Thu 2.58 ### 2.56 ### ### ### 0.0
2017-Oct-04 Wed 2.58 ### 2.54 2.58 73.1 73.1 0.2
2017-Oct-03 Tue 2.57 2.58 2.52 2.57 72.6 72.6 ###
2017-Oct-02 Mon 2.46 2.54 2.46 2.52 ### ### ###
2017-Sep-29 Fri 2.49 2.49 2.45 2.47 ### ### ###
2017-Sep-28 Thu 2.43 2.51 2.43 2.5 87.3 87.3 0.2
2017-Sep-27 Wed 2.49 2.51 2.42 2.45 ### ### 0.2
2017-Sep-26 Tue 2.42 2.54 2.42 2.53 203,374 ### ### ### ###
2017-Sep-25 Mon 2.47 2.47 2.4 2.41 265,642 ### ### ### 0.2
2017-Sep-22 Fri 2.45 2.48 2.445 2.45 69.9 69.9 0.2
2017-Sep-21 Thu 2.44 2.48 2.44 2.45 277,520 ### 78.8 78.8 0.2
2017-Sep-20 Wed 2.46 2.46 2.42 2.43 349,340 852,389 ### ### ###
2017-Sep-19 Tue 2.46 2.49 2.43 2.43 22.6 22.6 ###
2017-Sep-18 Mon 2.41 2.44 2.41 2.41 263,842 ### ### ### 0.2
2017-Sep-15 Fri ### ### ### ### 2,968,374 0 ### ### 0.0
2017-Sep-14 Thu ### 2.42 ### ### 379,444 459,127 ### ### 0.0
2017-Sep-13 Wed 2.4 2.43 ### ### 445,581 541,380 ### ### 0.0
2017-Sep-12 Tue 2.45 2.455 2.4 2.41 366,787 890,375 ### ### 0.2
2017-Sep-11 Mon 2.45 2.5 2.44 2.44 503,683 ### 30.9 30.9 0.2
2017-Sep-08 Fri 2.5 2.54 ### 2.44 403,270 512,152 ### ### 0.2
2017-Sep-07 Thu 2.41 2.55 2.41 2.49 725,373 1,798,925 89.6 89.6 0.2
2017-Sep-06 Wed ### 2.455 ### ### ### ### 0.0
2017-Sep-05 Tue ### ### 2.29 ### 22.1 22.1 0.0
2017-Sep-04 Mon 2.4 2.4 ### ### 751,326 ### 16.7 16.7 0.0
2017-Sep-01 Fri 2.55 2.55 2.47 2.5 655,677 1,645,749 ### ### 0.2
2017-Aug-31 Thu 2.51 2.57 2.51 2.57 301,988 767,049 ### ### ###
2017-Aug-30 Wed 2.53 2.53 2.5 2.5 22.5 22.5 0.2
2017-Aug-29 Tue 2.51 2.54 2.51 2.51 327,573 827,121 ### ### ###
2017-Aug-28 Mon 2.53 ### 2.51 2.51 28.3 28.3 ###
2017-Aug-25 Fri 2.54 2.55 2.52 2.52 ### ### ###
2017-Aug-24 Thu ### ### 2.56 2.56 16.1 16.1 0.2
2017-Aug-23 Wed 2.76 2.76 ### ### 9.6 9.6 0.0
2017-Aug-22 Tue ### ### 2.81 2.83 360,859 ### 13.0 13.0 0.2
2017-Aug-21 Mon ### ### ### ### 267,677 0 ### ### 0.0
2017-Aug-18 Fri ### ### ### ### 396,148 0 81.5 81.5 0.0
2017-Aug-17 Thu ### ### ### ### 400,183 0 ### ### 0.0
2017-Aug-16 Wed ### ### 2.945 ### 203,841 300,155 25.3 25.3 0.0
2017-Aug-15 Tue 3 3 ### ### 23.4 23.4 0.0
2017-Aug-14 Mon ### ### ### ### ### ### 0.0
2017-Aug-11 Fri ### ### ### ### 198,581 0 ### ### 0.0
2017-Aug-10 Thu ### ### ### ### 172,570 0 14.9 14.9 0.0
2017-Aug-09 Wed ### ### ### ### 565,581 0 70.2 70.2 0.0
2017-Aug-08 Tue ### ### ### ### ### ### 0.0
2017-Aug-07 Mon ### ### ### ### ### ### 0.0
2017-Aug-04 Fri ### ### ### ### 89,251 0 ### ### 0.0
2017-Aug-03 Thu ### ### ### ### 148,522 0 ### ### 0.0
2017-Aug-02 Wed ### ### ### ### ### ### 0.0
2017-Aug-01 Tue ### ### ### ### 85.6 85.6 0.0
2017-Jul-31 Mon ### ### ### ### ### ### 0.0
2017-Jul-28 Fri ### ### ### ### 81.8 81.8 0.0
2017-Jul-27 Thu ### ### ### ### 271,753 0 22.5 22.5 0.0
2017-Jul-26 Wed ### ### ### ### 16.0 16.0 0.0
2017-Jul-25 Tue 3.21 3.21 ### ### 698,144 1,120,521 ### ### 0.0
2017-Jul-24 Mon ### ### 3.26 3.27 175,843 286,624 19.1 19.1 ###
2017-Jul-21 Fri 3.28 ### 3.28 ### 205,949 337,756 85.1 85.1 0.0
2017-Jul-20 Thu ### ### ### ### ### ### 0.0
2017-Jul-19 Wed 3.26 ### 3.25 ### 284,684 ### 88.0 88.0 0.0
2017-Jul-18 Tue ### ### 3.27 3.28 17.7 17.7 0.2
2017-Jul-17 Mon ### ### ### ### 271,086 0 83.2 83.2 0.0
2017-Jul-14 Fri ### ### ### ### 370,674 0 68.6 68.6 0.0
2017-Jul-13 Thu ### ### 3.29 ### 823,752 1,355,072 20.5 20.5 0.0
2017-Jul-12 Wed ### ### 3.28 ### 669,070 1,097,274 ### ### 0.0
2017-Jul-11 Tue ### 3.375 ### ### ### ### 0.0
2017-Jul-10 Mon ### ### ### ### 170,983 0 78.6 78.6 0.0
2017-Jul-07 Fri 3.29 ### 3.25 ### 79.6 79.6 0.0
2017-Jul-06 Thu ### ### 3.29 ### 74.5 74.5 0.0
2017-Jul-05 Wed ### ### 3.29 ### ### ### 0.0
2017-Jul-04 Tue 3.29 ### 3.29 ### 470,547 774,049 86.3 86.3 0.0
2017-Jul-03 Mon 3.29 ### 3.27 ### 710,777 1,162,120 78.8 78.8 0.0
2017-Jun-30 Fri ### ### 3.26 3.27 22.9 22.9 ###
2017-Jun-29 Thu 3.29 3.375 3.29 ### 84.2 84.2 0.0
2017-Jun-28 Wed 3.2 ### 3.2 3.27 82.2 82.2 ###
2017-Jun-27 Tue ### 3.25 ### 3.22 474,023 770,287 82.8 82.8 0.2
2017-Jun-26 Mon ### ### ### ### 89.9 89.9 0.0
2017-Jun-23 Fri 3.23 3.25 3.21 3.24 274,159 ### ### ### ###
2017-Jun-22 Thu 3.21 3.24 3.2 3.2 ### ### 0.2
2017-Jun-21 Wed 3.22 3.27 3.2 3.2 29.9 29.9 0.2
2017-Jun-20 Tue 3.26 3.29 3.24 3.25 ### ### 0.2
2017-Jun-19 Mon 3.27 3.28 3.24 3.26 29.9 29.9 0.2
2017-Jun-16 Fri 3.21 3.28 ### 3.25 78.0 78.0 0.2
2017-Jun-15 Thu ### ### 3.21 3.24 20.1 20.1 ###
2017-Jun-14 Wed ### ### ### ### 564,048 0 ### ### 0.0
2017-Jun-13 Tue 3.24 ### 3.24 ### 86.5 86.5 0.0
2017-Jun-09 Fri 3.21 3.29 3.21 3.24 555,556 1,805,557 ### ### ###
2017-Jun-08 Thu ### 3.275 ### 3.26 1,387,350 2,271,785 ### ### 0.2
2017-Jun-07 Wed 3.28 3.29 ### ### 616,678 ### ### ### 0.0
2017-Jun-06 Tue 3.42 3.48 ### ### 14.4 14.4 0.0
2017-Jun-05 Mon 3.44 3.47 ### 3.43 244,481 424,174 35.9 35.9 0.2
2017-Jun-02 Fri 3.53 3.555 3.43 3.44 1,118,982 3,908,044 ### ### 0.2
2017-Jun-01 Thu 3.47 3.52 3.46 3.49 838,080 ### 75.2 75.2 ###
2017-May-31 Wed 3.43 3.44 3.4 3.43 601,156 2,055,953 72.0 72.0 0.2
2017-May-30 Tue ### ### ### ### ### ### 0.0
2017-May-29 Mon ### 3.41 ### ### 302,221 515,286 86.4 86.4 0.0
2017-May-26 Fri ### ### 3.28 ### 407,250 ### 29.5 29.5 0.0
2017-May-25 Thu 3.29 ### 3.27 3.27 26.6 26.6 ###
2017-May-24 Wed 3.24 ### 3.22 3.28 ### ### 0.2
2017-May-23 Tue 3.26 3.26 3.22 3.24 ### ### ###
2017-May-22 Mon 3.24 ### ### 3.25 142,949 0 ### ### 0.2
2017-May-19 Fri 3.28 3.29 3.24 3.25 ### ### 0.2
2017-May-18 Thu ### ### 3.28 3.28 651,754 1,068,876 23.6 23.6 0.2
2017-May-17 Wed ### ### 3.28 3.28 265,642 435,652 ### ### 0.2
2017-May-16 Tue 3.44 3.44 ### ### 126,144 ### ### ### 0.0
2017-May-15 Mon 3.41 3.42 ### ### ### ### 0.0
2017-May-12 Fri 3.4 3.42 ### 3.41 76.8 76.8 ###
2017-May-11 Thu 3.48 3.48 3.4 3.41 279,644 961,975 ### ### ###
2017-May-10 Wed 3.48 3.52 3.47 3.49 70.4 70.4 ###
2017-May-09 Tue 3.49 3.5 3.45 3.46 238,683 829,423 ### ### 0.2
2017-May-08 Mon 3.5 3.53 3.44 3.49 504,447 ### ### ### ###
2017-May-05 Fri 3.45 3.53 3.45 3.48 271,129 946,240 79.9 79.9 0.2
2017-May-04 Thu ### 3.45 ### 3.43 83.1 83.1 0.2
2017-May-03 Wed 3.44 3.44 ### ### 617,354 1,061,848 ### ### 0.0
2017-May-02 Tue 3.52 3.52 3.45 3.49 682,322 ### ### ### ###
2017-May-01 Mon 3.55 3.55 3.47 3.48 ### ### 0.2
2017-Apr-28 Fri 3.55 ### 3.5 3.53 27.7 27.7 0.3
2017-Apr-27 Thu 3.54 3.58 3.53 3.55 ### ### ###
2017-Apr-26 Wed ### ### 3.5 3.51 236,247 ### 17.0 17.0 ###
2017-Apr-24 Mon 3.58 3.585 3.51 3.58 114,271 405,376 74.2 74.2 0.3
2017-Apr-21 Fri 3.53 3.59 3.51 3.54 203,189 721,320 72.3 72.3 0.3
2017-Apr-20 Thu 3.54 3.58 3.51 3.54 ### ### 0.3
2017-Apr-19 Wed 3.53 ### 3.52 3.54 73.0 73.0 0.3
2017-Apr-18 Tue 3.52 3.56 3.51 3.53 233,481 825,355 83.2 83.2 0.3
2017-Apr-13 Thu ### ### 3.52 3.56 19.3 19.3 0.3
2017-Apr-12 Wed 3.59 ### 3.53 3.56 366,077 646,125 29.9 29.9 0.3
2017-Apr-11 Tue 3.57 ### 3.55 ### 79.2 79.2 0.0
2017-Apr-10 Mon 3.59 ### 3.57 ### ### ### 0.0
2017-Apr-07 Fri 3.57 ### 3.53 3.59 292,274 ### 78.2 78.2 ###
2017-Apr-06 Thu 3.56 ### 3.56 3.57 75.0 75.0 0.3
2017-Apr-05 Wed 3.49 ### 3.48 3.57 ### ### 0.3
2017-Apr-04 Tue 3.5 3.55 3.46 3.46 22.0 22.0 0.2
2017-Apr-03 Mon 3.54 ### 3.53 3.56 ### ### 0.3
2017-Mar-31 Fri ### ### 3.5 3.51 ### ### ###
2017-Mar-30 Thu 3.49 3.58 3.47 3.55 84.1 84.1 ###
2017-Mar-29 Wed 3.54 3.54 3.47 3.49 863,541 ### ### ### ###
2017-Mar-28 Tue 3.51 3.53 3.48 3.52 405,752 ### 67.6 67.6 ###
2017-Mar-27 Mon 3.51 3.545 3.46 3.48 427,184 ### 26.4 26.4 0.2
2017-Mar-24 Fri 3.5 3.51 3.46 3.47 442,353 ### ### ### 0.2
2017-Mar-23 Thu ### 3.475 ### 3.44 322,341 ### ### ### 0.2
2017-Mar-22 Wed 3.24 ### 3.24 ### 919,846 1,490,150 ### ### 0.0
2017-Mar-21 Tue ### 3.22 ### 3.21 ### ### ###
2017-Mar-20 Mon ### 3.25 ### 3.23 341,423 ### 94.4 94.4 ###
2017-Mar-17 Fri ### ### ### 3.22 ### ### 0.2
2017-Mar-16 Thu ### ### 3.25 3.26 ### ### 0.2
2017-Mar-15 Wed 3.46 3.49 ### 3.4 780,527 ### ### ### 0.2
2017-Mar-14 Tue 3.5 3.54 3.47 3.48 ### ### 0.2
2017-Mar-13 Mon 3.47 3.57 3.43 3.5 494,171 ### 81.8 81.8 0.3
2017-Mar-10 Fri ### 3.44 ### 3.43 487,572 838,623 ### ### 0.2
2017-Mar-09 Thu 3.4 3.42 ### ### ### ### 0.0
2017-Mar-08 Wed 3.43 3.43 ### 3.41 938,080 ### 29.4 29.4 ###
2017-Mar-07 Tue ### 3.42 ### 3.42 174,776 ### 91.0 91.0 0.2
2017-Mar-06 Mon ### 3.46 ### 3.4 ### ### 0.2
2017-Mar-03 Fri 3.42 3.43 ### ### 199,345 341,876 ### ### 0.0
2017-Mar-02 Thu 3.54 3.57 3.45 3.47 17.1 17.1 0.2
2017-Mar-01 Wed 3.57 ### 3.52 3.56 612,778 1,078,489 38.5 38.5 0.3
2017-Feb-28 Tue 3.49 3.58 3.47 3.56 87.1 87.1 0.3
2017-Feb-27 Mon 3.55 3.58 3.46 3.48 394,885 ### ### ### 0.2
2017-Feb-24 Fri 3.58 3.58 3.52 3.52 341,155 ### ### ### ###
2017-Feb-23 Thu 3.55 3.57 3.42 3.55 470,077 ### 70.4 70.4 ###
2017-Feb-22 Wed ### ### ### ### 186,249 0 ### ### 0.0
2017-Feb-21 Tue ### ### ### ### ### ### 0.0
2017-Feb-20 Mon ### ### ### ### ### ### 0.0
2017-Feb-17 Fri ### ### ### ### 255,450 0 ### ### 0.0
2017-Feb-16 Thu ### 4.22 ### ### 343,679 ### ### ### 0.0
2017-Feb-15 Wed ### ### ### 4.25 84.6 84.6 ###
2017-Feb-14 Tue ### ### ### ### 270,220 0 84.4 84.4 0.0
2017-Feb-13 Mon 4.21 4.24 ### 4.2 ### ### ###
2017-Feb-10 Fri ### 4.225 ### 4.21 83.4 83.4 ###
2017-Feb-09 Thu 4.23 4.25 ### ### 248,927 ### 14.7 14.7 0.0
2017-Feb-08 Wed ### 4.22 ### ### 70.8 70.8 0.0
2017-Feb-07 Tue 4.22 4.27 ### ### ### ### 0.0
2017-Feb-06 Mon 4.26 4.29 4.21 4.21 146,520 ### 28.5 28.5 ###
2017-Feb-03 Fri ### ### ### 4.22 ### ### ###
2017-Feb-02 Thu ### ### 4.29 ### ### ### 0.0
2017-Feb-01 Wed 4.47 4.47 ### ### 290,241 648,688 ### ### 0.0
2017-Jan-31 Tue 4.41 ### ### 4.47 ### ### ###


<< 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 2024-05-22 10:20:00 thru 2024-05-22 10:20:00 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000