Skip to main content
logo
Spark New Zealand Limited (ASX:SPK)
Australia flag Australia · Delayed Price · Currency is AUD
2.000
-0.020 (-0.99%)
Dec 4, 2025, 3:49 PM AEST

Spark New Zealand Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20252.042.042.002.01--0.50%1,238,896
Dec 3, 20252.022.042.012.022.020.50%1,238,388
Dec 2, 20252.002.031.992.012.01-743,204
Dec 1, 20252.002.021.972.012.011.01%1,411,361
Nov 28, 20251.971.991.971.991.991.53%652,368
Nov 27, 20251.971.981.961.961.96-0.76%1,109,805
Nov 26, 20251.971.991.961.981.980.51%1,293,003
Nov 25, 20251.971.971.951.971.970.26%612,875
Nov 24, 20251.951.971.941.961.960.51%2,341,770
Nov 21, 20251.951.961.931.951.950.52%934,828
Nov 20, 20251.951.981.941.941.94-0.51%1,353,001
Nov 19, 20251.961.961.941.951.950.78%1,196,915
Nov 18, 20251.991.991.941.941.94-2.52%1,779,189
Nov 17, 20251.981.991.971.991.99-1,403,073
Nov 14, 20252.002.001.971.991.990.25%709,776
Nov 13, 20252.022.021.981.981.98-1.00%681,054
Nov 12, 20252.002.021.992.002.001.01%734,265
Nov 11, 20252.022.021.981.981.98-1.00%1,945,459
Nov 10, 20252.002.021.982.002.00-0.50%1,199,807
Nov 7, 20252.062.062.002.012.01-0.99%1,971,592
Nov 6, 20252.072.082.032.032.03-1.93%1,388,842
Nov 5, 20252.072.082.052.072.07-0.96%1,023,804
Nov 4, 20252.112.112.072.092.09-2.79%3,542,206
Nov 3, 20252.142.152.122.152.150.47%668,476
Oct 31, 20252.112.152.112.142.141.42%508,122
Oct 30, 20252.122.132.102.112.11-0.47%712,270
Oct 29, 20252.112.132.102.122.120.47%682,275
Oct 28, 20252.132.142.112.112.11-0.47%924,370
Oct 27, 20252.142.142.112.122.12-522,910
Oct 24, 20252.152.152.122.122.12-0.47%640,599
Oct 23, 20252.152.152.122.132.13-0.47%706,187
Oct 22, 20252.112.152.102.142.141.90%1,266,248
Oct 21, 20252.102.112.092.102.10-785,382
Oct 20, 20252.092.102.082.102.100.48%1,092,609
Oct 17, 20252.112.112.072.092.09-1.42%1,372,620
Oct 16, 20252.132.132.102.122.120.95%1,192,008
Oct 15, 20252.112.132.102.102.10-1,077,830
Oct 14, 20252.132.132.102.102.10-0.94%1,886,400
Oct 13, 20252.132.142.112.122.12-1.40%1,020,418
Oct 10, 20252.132.152.132.152.151.90%715,513
Oct 9, 20252.132.142.112.112.110.48%6,846,087
Oct 8, 20252.092.132.082.102.100.96%1,450,284
Oct 7, 20252.082.092.072.082.08-1,586,196
Oct 6, 20252.092.112.072.082.08-787,510
Oct 3, 20252.082.102.062.082.080.48%1,071,742
Oct 2, 20252.072.082.052.072.070.98%2,451,174
Oct 1, 20252.072.082.042.052.05-0.49%1,193,785
Sep 30, 20252.082.082.052.062.06-0.96%790,183
Sep 29, 20252.072.102.062.082.080.48%1,247,633
Sep 26, 20252.072.082.052.072.07-1,219,074