Spark New Zealand Limited (ASX:SPK)
Australia · Delayed Price · Currency is AUD 1.965
+0.015 (0.77%)
At close: Dec 24, 2025
Spark New Zealand Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 1.96 | 1.97 | 1.94 | 1.97 | 1.97 | 0.77% | 242,164 |
| Dec 23, 2025 | 1.94 | 1.96 | 1.94 | 1.95 | 1.95 | 0.26% | 626,950 |
| Dec 22, 2025 | 1.95 | 1.96 | 1.94 | 1.95 | 1.95 | - | 1,081,924 |
| Dec 19, 2025 | 1.97 | 1.97 | 1.95 | 1.95 | 1.95 | -0.51% | 649,081 |
| Dec 18, 2025 | 1.98 | 1.98 | 1.95 | 1.96 | 1.96 | -0.51% | 998,740 |
| Dec 17, 2025 | 2.01 | 2.01 | 1.96 | 1.97 | 1.97 | -1.75% | 1,002,967 |
| Dec 16, 2025 | 1.97 | 2.02 | 1.97 | 2.00 | 2.00 | 1.52% | 777,783 |
| Dec 15, 2025 | 1.97 | 2.00 | 1.96 | 1.97 | 1.97 | 0.25% | 707,124 |
| Dec 12, 2025 | 1.98 | 1.99 | 1.96 | 1.97 | 1.97 | -0.51% | 724,053 |
| Dec 11, 2025 | 1.98 | 1.99 | 1.96 | 1.98 | 1.98 | 0.51% | 1,037,561 |
| Dec 10, 2025 | 2.00 | 2.00 | 1.96 | 1.97 | 1.97 | -0.76% | 837,759 |
| Dec 9, 2025 | 1.98 | 2.00 | 1.97 | 1.98 | 1.98 | -1.00% | 746,125 |
| Dec 8, 2025 | 1.98 | 2.01 | 1.97 | 2.00 | 2.00 | 1.27% | 619,312 |
| Dec 5, 2025 | 1.99 | 2.00 | 1.96 | 1.98 | 1.98 | -1.74% | 834,507 |
| Dec 4, 2025 | 2.04 | 2.04 | 1.99 | 2.01 | 2.01 | -0.50% | 753,109 |
| Dec 3, 2025 | 2.02 | 2.04 | 2.01 | 2.02 | 2.02 | 0.50% | 1,238,388 |
| Dec 2, 2025 | 2.00 | 2.03 | 1.99 | 2.01 | 2.01 | - | 743,204 |
| Dec 1, 2025 | 2.00 | 2.02 | 1.97 | 2.01 | 2.01 | 1.01% | 1,411,361 |
| Nov 28, 2025 | 1.97 | 1.99 | 1.97 | 1.99 | 1.99 | 1.53% | 652,368 |
| Nov 27, 2025 | 1.97 | 1.98 | 1.96 | 1.96 | 1.96 | -0.76% | 1,109,805 |
| Nov 26, 2025 | 1.97 | 1.99 | 1.96 | 1.98 | 1.98 | 0.51% | 1,293,003 |
| Nov 25, 2025 | 1.97 | 1.97 | 1.95 | 1.97 | 1.97 | 0.26% | 612,875 |
| Nov 24, 2025 | 1.95 | 1.97 | 1.94 | 1.96 | 1.96 | 0.51% | 2,341,770 |
| Nov 21, 2025 | 1.95 | 1.96 | 1.93 | 1.95 | 1.95 | 0.52% | 934,828 |
| Nov 20, 2025 | 1.95 | 1.98 | 1.94 | 1.94 | 1.94 | -0.51% | 1,353,001 |
| Nov 19, 2025 | 1.96 | 1.96 | 1.94 | 1.95 | 1.95 | 0.78% | 1,196,915 |
| Nov 18, 2025 | 1.99 | 1.99 | 1.94 | 1.94 | 1.94 | -2.52% | 1,779,189 |
| Nov 17, 2025 | 1.98 | 1.99 | 1.97 | 1.99 | 1.99 | - | 1,403,073 |
| Nov 14, 2025 | 2.00 | 2.00 | 1.97 | 1.99 | 1.99 | 0.25% | 709,776 |
| Nov 13, 2025 | 2.02 | 2.02 | 1.98 | 1.98 | 1.98 | -1.00% | 681,054 |
| Nov 12, 2025 | 2.00 | 2.02 | 1.99 | 2.00 | 2.00 | 1.01% | 734,265 |
| Nov 11, 2025 | 2.02 | 2.02 | 1.98 | 1.98 | 1.98 | -1.00% | 1,945,459 |
| Nov 10, 2025 | 2.00 | 2.02 | 1.98 | 2.00 | 2.00 | -0.50% | 1,199,807 |
| Nov 7, 2025 | 2.06 | 2.06 | 2.00 | 2.01 | 2.01 | -0.99% | 1,971,592 |
| Nov 6, 2025 | 2.07 | 2.08 | 2.03 | 2.03 | 2.03 | -1.93% | 1,388,842 |
| Nov 5, 2025 | 2.07 | 2.08 | 2.05 | 2.07 | 2.07 | -0.96% | 1,023,804 |
| Nov 4, 2025 | 2.11 | 2.11 | 2.07 | 2.09 | 2.09 | -2.79% | 3,542,206 |
| Nov 3, 2025 | 2.14 | 2.15 | 2.12 | 2.15 | 2.15 | 0.47% | 668,476 |
| Oct 31, 2025 | 2.11 | 2.15 | 2.11 | 2.14 | 2.14 | 1.42% | 508,122 |
| Oct 30, 2025 | 2.12 | 2.13 | 2.10 | 2.11 | 2.11 | -0.47% | 712,270 |
| Oct 29, 2025 | 2.11 | 2.13 | 2.10 | 2.12 | 2.12 | 0.47% | 682,275 |
| Oct 28, 2025 | 2.13 | 2.14 | 2.11 | 2.11 | 2.11 | -0.47% | 924,370 |
| Oct 27, 2025 | 2.14 | 2.14 | 2.11 | 2.12 | 2.12 | - | 522,910 |
| Oct 24, 2025 | 2.15 | 2.15 | 2.12 | 2.12 | 2.12 | -0.47% | 640,599 |
| Oct 23, 2025 | 2.15 | 2.15 | 2.12 | 2.13 | 2.13 | -0.47% | 706,187 |
| Oct 22, 2025 | 2.11 | 2.15 | 2.10 | 2.14 | 2.14 | 1.90% | 1,266,248 |
| Oct 21, 2025 | 2.10 | 2.11 | 2.09 | 2.10 | 2.10 | - | 785,382 |
| Oct 20, 2025 | 2.09 | 2.10 | 2.08 | 2.10 | 2.10 | 0.48% | 1,092,609 |
| Oct 17, 2025 | 2.11 | 2.11 | 2.07 | 2.09 | 2.09 | -1.42% | 1,372,620 |
| Oct 16, 2025 | 2.13 | 2.13 | 2.10 | 2.12 | 2.12 | 0.95% | 1,192,008 |