Spark New Zealand Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 29, 2025	2.30	2.34	2.30	2.32	2.32	0.87%	2,268,526
Aug 28, 2025	2.30	2.31	2.28	2.30	2.30	0.88%	1,268,543
Aug 27, 2025	2.28	2.30	2.26	2.28	2.28	0.88%	1,667,281
Aug 26, 2025	2.32	2.32	2.25	2.26	2.26	-2.16%	3,576,113
Aug 25, 2025	2.34	2.35	2.30	2.31	2.31	-1.28%	2,052,995
Aug 22, 2025	2.32	2.38	2.27	2.34	2.34	0.86%	4,048,638
Aug 21, 2025	2.34	2.34	2.28	2.32	2.32	-2.11%	3,564,908
Aug 20, 2025	2.32	2.37	2.27	2.37	2.37	3.04%	5,692,545
Aug 19, 2025	2.31	2.31	2.27	2.30	2.30	-0.43%	1,609,460
Aug 18, 2025	2.29	2.32	2.28	2.31	2.31	0.87%	1,516,745
Aug 15, 2025	2.29	2.31	2.28	2.29	2.29	0.44%	761,208
Aug 14, 2025	2.33	2.33	2.27	2.28	2.28	-1.30%	1,378,924
Aug 13, 2025	2.32	2.34	2.31	2.31	2.31	-	1,040,028
Aug 12, 2025	2.38	2.39	2.31	2.31	2.31	-2.53%	1,385,312
Aug 11, 2025	2.37	2.39	2.37	2.37	2.37	-	949,336
Aug 8, 2025	2.34	2.38	2.34	2.37	2.37	1.72%	1,736,163
Aug 7, 2025	2.31	2.34	2.30	2.33	2.33	1.30%	1,072,613
Aug 6, 2025	2.30	2.31	2.28	2.30	2.30	1.32%	1,648,965
Aug 5, 2025	2.26	2.28	2.23	2.27	2.27	1.79%	1,355,244
Aug 4, 2025	2.23	2.26	2.22	2.23	2.23	-0.45%	1,126,768
Aug 1, 2025	2.24	2.25	2.21	2.24	2.24	0.45%	914,897
Jul 31, 2025	2.24	2.25	2.22	2.23	2.23	-0.45%	2,371,079
Jul 30, 2025	2.28	2.28	2.23	2.24	2.24	-1.32%	1,303,355
Jul 29, 2025	2.30	2.32	2.24	2.27	2.27	-0.87%	2,428,115
Jul 28, 2025	2.28	2.30	2.26	2.29	2.29	0.44%	1,243,788
Jul 25, 2025	2.26	2.29	2.25	2.28	2.28	0.44%	781,673
Jul 24, 2025	2.30	2.31	2.26	2.27	2.27	-1.30%	1,542,213
Jul 23, 2025	2.33	2.34	2.28	2.30	2.30	-0.86%	2,312,515
Jul 22, 2025	2.37	2.37	2.29	2.32	2.32	-1.69%	1,478,616
Jul 21, 2025	2.34	2.38	2.32	2.36	2.36	1.29%	1,031,049
Jul 18, 2025	2.38	2.38	2.31	2.33	2.33	-1.69%	1,241,926
Jul 17, 2025	2.42	2.43	2.36	2.37	2.37	-1.25%	1,522,770
Jul 16, 2025	2.38	2.41	2.38	2.40	2.40	1.27%	1,462,995
Jul 15, 2025	2.35	2.37	2.32	2.37	2.37	2.60%	1,218,158
Jul 14, 2025	2.33	2.33	2.28	2.31	2.31	-0.43%	1,193,714
Jul 11, 2025	2.35	2.36	2.30	2.32	2.32	-0.85%	848,233
Jul 10, 2025	2.35	2.35	2.32	2.34	2.34	1.30%	958,627
Jul 9, 2025	2.31	2.34	2.30	2.31	2.31	0.87%	773,992
Jul 8, 2025	2.30	2.31	2.27	2.29	2.29	-0.87%	607,153
Jul 7, 2025	2.31	2.33	2.28	2.31	2.31	1.32%	1,050,148
Jul 4, 2025	2.30	2.31	2.27	2.28	2.28	-0.87%	619,003
Jul 3, 2025	2.29	2.30	2.26	2.30	2.30	0.88%	1,080,239
Jul 2, 2025	2.30	2.31	2.28	2.28	2.28	-	1,154,865
Jul 1, 2025	2.26	2.29	2.25	2.28	2.28	1.33%	1,027,996
Jun 30, 2025	2.23	2.26	2.23	2.25	2.25	0.90%	1,356,283
Jun 27, 2025	2.20	2.25	2.20	2.23	2.23	2.29%	1,202,923
Jun 26, 2025	2.18	2.20	2.16	2.18	2.18	0.46%	1,714,266
Jun 25, 2025	2.17	2.20	2.17	2.17	2.17	0.93%	1,415,994
Jun 24, 2025	2.17	2.17	2.15	2.15	2.15	0.47%	978,864
Jun 23, 2025	2.14	2.16	2.12	2.14	2.14	-	1,685,156