Skip to main content
logo
Spark New Zealand Limited (ASX:SPK)
Australia flag Australia · Delayed Price · Currency is AUD
2.075
-0.005 (-0.24%)
Sep 25, 2025, 2:39 PM AEST

Spark New Zealand Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 20252.082.092.062.072.07-0.48%955,642
Sep 24, 20252.092.112.082.082.08-1.42%1,645,028
Sep 23, 20252.102.112.082.112.110.96%1,682,358
Sep 22, 20252.122.122.072.092.09-0.95%1,049,125
Sep 19, 20252.112.132.082.112.110.96%5,986,304
Sep 18, 20252.112.112.082.092.09-0.48%1,135,844
Sep 17, 20252.112.112.092.102.10-1,584,123
Sep 16, 20252.112.132.102.102.10-2,245,239
Sep 15, 20252.132.132.082.102.10-0.47%2,320,569
Sep 12, 20252.182.182.112.112.11-3.21%2,539,031
Sep 11, 20252.252.252.172.182.18-3.11%2,690,130
Sep 10, 20252.252.262.232.252.250.45%1,803,141
Sep 9, 20252.242.262.222.242.24-4.27%2,387,766
Sep 8, 20252.312.362.312.342.211.74%1,717,876
Sep 5, 20252.312.322.282.302.170.44%1,508,319
Sep 4, 20252.302.312.292.292.17-0.43%2,533,702
Sep 3, 20252.342.352.302.302.17-1.71%2,454,866
Sep 2, 20252.372.382.342.342.21-1.27%2,191,887
Sep 1, 20252.322.372.312.372.242.16%1,749,060
Aug 29, 20252.302.342.302.322.190.87%2,268,526
Aug 28, 20252.302.312.282.302.170.88%1,268,543
Aug 27, 20252.282.302.262.282.160.88%1,667,281
Aug 26, 20252.322.322.252.262.14-2.16%3,576,113
Aug 25, 20252.342.352.302.312.18-1.28%2,052,995
Aug 22, 20252.322.382.272.342.210.86%4,048,638
Aug 21, 20252.342.342.282.322.19-2.11%3,564,908
Aug 20, 20252.322.372.272.372.243.04%5,692,545
Aug 19, 20252.312.312.272.302.17-0.43%1,609,460
Aug 18, 20252.292.322.282.312.180.87%1,516,745
Aug 15, 20252.292.312.282.292.170.44%761,208
Aug 14, 20252.332.332.272.282.16-1.30%1,378,924
Aug 13, 20252.322.342.312.312.18-1,040,028
Aug 12, 20252.382.392.312.312.18-2.53%1,385,312
Aug 11, 20252.372.392.372.372.24-949,336
Aug 8, 20252.342.382.342.372.241.72%1,736,163
Aug 7, 20252.312.342.302.332.201.30%1,072,613
Aug 6, 20252.302.312.282.302.171.32%1,648,965
Aug 5, 20252.262.282.232.272.151.79%1,355,244
Aug 4, 20252.232.262.222.232.11-0.45%1,126,768
Aug 1, 20252.242.252.212.242.120.45%914,897
Jul 31, 20252.242.252.222.232.11-0.45%2,371,079
Jul 30, 20252.282.282.232.242.12-1.32%1,303,355
Jul 29, 20252.302.322.242.272.15-0.87%2,428,115
Jul 28, 20252.282.302.262.292.170.44%1,243,788
Jul 25, 20252.262.292.252.282.160.44%781,673
Jul 24, 20252.302.312.262.272.15-1.30%1,542,213
Jul 23, 20252.332.342.282.302.17-0.86%2,312,515
Jul 22, 20252.372.372.292.322.19-1.69%1,478,616
Jul 21, 20252.342.382.322.362.231.29%1,031,049
Jul 18, 20252.382.382.312.332.20-1.69%1,241,926