Spark New Zealand Limited (ASX:SPK)
Australia · Delayed Price · Currency is AUD 1.910
+0.010 (0.53%)
Feb 26, 2026, 2:19 PM AEST
Spark New Zealand Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 1.87 | 1.92 | 1.87 | 1.90 | 1.90 | 0.80% | 1,661,204 |
| Feb 24, 2026 | 1.85 | 1.89 | 1.84 | 1.89 | 1.89 | 1.89% | 2,782,630 |
| Feb 23, 2026 | 1.85 | 1.87 | 1.83 | 1.85 | 1.85 | -0.27% | 1,741,969 |
| Feb 20, 2026 | 1.84 | 1.87 | 1.83 | 1.86 | 1.86 | 1.09% | 2,114,551 |
| Feb 19, 2026 | 1.82 | 1.84 | 1.79 | 1.84 | 1.84 | 2.23% | 3,737,429 |
| Feb 18, 2026 | 1.88 | 1.89 | 1.79 | 1.80 | 1.80 | -2.45% | 3,703,824 |
| Feb 17, 2026 | 1.84 | 1.84 | 1.82 | 1.84 | 1.84 | 0.55% | 1,252,117 |
| Feb 16, 2026 | 1.84 | 1.85 | 1.81 | 1.83 | 1.83 | 0.55% | 1,802,274 |
| Feb 13, 2026 | 1.86 | 1.86 | 1.82 | 1.82 | 1.82 | -1.89% | 902,451 |
| Feb 12, 2026 | 1.87 | 1.88 | 1.85 | 1.86 | 1.86 | -0.80% | 1,528,487 |
| Feb 11, 2026 | 1.86 | 1.88 | 1.86 | 1.87 | 1.87 | - | 949,197 |
| Feb 10, 2026 | 1.91 | 1.91 | 1.86 | 1.87 | 1.87 | -0.27% | 2,800,338 |
| Feb 9, 2026 | 1.91 | 1.92 | 1.87 | 1.88 | 1.88 | -1.32% | 1,776,860 |
| Feb 6, 2026 | 1.93 | 1.93 | 1.90 | 1.90 | 1.90 | -1.30% | 1,236,762 |
| Feb 5, 2026 | 1.92 | 1.93 | 1.91 | 1.93 | 1.93 | 0.52% | 1,381,570 |
| Feb 4, 2026 | 1.94 | 1.94 | 1.91 | 1.92 | 1.92 | -1.03% | 1,229,350 |
| Feb 3, 2026 | 1.96 | 1.96 | 1.93 | 1.94 | 1.94 | -0.77% | 896,933 |
| Feb 2, 2026 | 1.96 | 1.98 | 1.93 | 1.95 | 1.95 | -0.51% | 2,097,730 |
| Jan 30, 2026 | 1.94 | 1.96 | 1.94 | 1.96 | 1.96 | 1.29% | 1,826,757 |
| Jan 29, 2026 | 1.94 | 1.95 | 1.93 | 1.94 | 1.94 | 0.78% | 884,722 |
| Jan 28, 2026 | 1.97 | 1.97 | 1.92 | 1.92 | 1.92 | -1.79% | 1,638,573 |
| Jan 27, 2026 | 1.94 | 1.97 | 1.94 | 1.96 | 1.96 | 1.56% | 1,165,038 |
| Jan 23, 2026 | 1.95 | 1.95 | 1.92 | 1.93 | 1.93 | -1.03% | 1,181,184 |
| Jan 22, 2026 | 1.96 | 1.96 | 1.95 | 1.95 | 1.95 | 0.26% | 641,936 |
| Jan 21, 2026 | 1.98 | 1.98 | 1.94 | 1.94 | 1.94 | -0.77% | 982,746 |
| Jan 20, 2026 | 2.00 | 2.00 | 1.95 | 1.96 | 1.96 | -1.76% | 1,019,389 |
| Jan 19, 2026 | 2.00 | 2.02 | 1.99 | 1.99 | 1.99 | -1.00% | 762,509 |
| Jan 16, 2026 | 2.01 | 2.04 | 2.00 | 2.01 | 2.01 | - | 786,077 |
| Jan 15, 2026 | 1.99 | 2.03 | 1.99 | 2.01 | 2.01 | 1.52% | 731,111 |
| Jan 14, 2026 | 1.96 | 2.00 | 1.95 | 1.98 | 1.98 | 1.28% | 1,010,849 |
| Jan 13, 2026 | 1.97 | 1.98 | 1.95 | 1.96 | 1.96 | -0.51% | 779,516 |
| Jan 12, 2026 | 1.99 | 1.99 | 1.97 | 1.97 | 1.97 | -0.76% | 466,241 |
| Jan 9, 2026 | 1.98 | 1.99 | 1.97 | 1.98 | 1.98 | 0.25% | 609,990 |
| Jan 8, 2026 | 1.97 | 1.98 | 1.95 | 1.98 | 1.98 | 0.77% | 697,517 |
| Jan 7, 2026 | 1.97 | 1.97 | 1.94 | 1.96 | 1.96 | 0.51% | 808,309 |
| Jan 6, 2026 | 1.95 | 1.97 | 1.94 | 1.95 | 1.95 | - | 597,217 |
| Jan 5, 2026 | 1.96 | 1.96 | 1.94 | 1.95 | 1.95 | -0.26% | 963,216 |
| Jan 2, 2026 | 1.96 | 1.96 | 1.94 | 1.96 | 1.96 | 0.26% | 637,950 |
| Dec 31, 2025 | 1.96 | 1.97 | 1.94 | 1.95 | 1.95 | - | 470,537 |
| Dec 30, 2025 | 1.95 | 1.97 | 1.95 | 1.95 | 1.95 | -0.26% | 410,932 |
| Dec 29, 2025 | 1.96 | 1.97 | 1.95 | 1.96 | 1.96 | -0.51% | 631,127 |
| 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 |