Skip to main content
logo
Spark New Zealand Limited (ASX:SPK)
Australia flag Australia · Delayed Price · Currency is AUD
2.090
-0.030 (-1.42%)
Oct 17, 2025, 4:10 PM AEST

Spark New Zealand Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 17, 20252.112.112.072.092.09-1.42%1,183,044
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, 20252.132.132.112.122.12-1.40%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, 20252.092.112.072.082.08-1,586,196
Oct 5, 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
Sep 25, 20252.082.092.062.072.07-0.48%1,568,859
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, 20252.282.302.262.282.150.88%1,667,281
Aug 26, 20252.322.322.252.262.13-2.16%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, 20252.292.312.282.292.160.44%761,208
Aug 14, 20252.332.332.272.282.15-1.30%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