Spark New Zealand Limited (ASX:SPK)
Australia · Delayed Price · Currency is AUD 1.650
+0.020 (1.23%)
Sep 17, 2026, 4:12 PM AEST
ASX:SPK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 1.63 | 1.67 | 1.63 | 1.65 | 1.65 | 1.23% | 3,522,585 |
| Sep 16, 2026 | 1.67 | 1.68 | 1.62 | 1.63 | 1.63 | -2.10% | 2,416,844 |
| Sep 15, 2026 | 1.64 | 1.67 | 1.63 | 1.67 | 1.67 | 1.22% | 1,128,017 |
| Sep 14, 2026 | 1.63 | 1.67 | 1.62 | 1.65 | 1.65 | -0.90% | 2,103,180 |
| Sep 11, 2026 | 1.68 | 1.68 | 1.65 | 1.66 | 1.66 | -1.48% | 1,584,249 |
| Sep 10, 2026 | 1.68 | 1.71 | 1.66 | 1.69 | 1.69 | 0.33% | 1,310,850 |
| Sep 9, 2026 | 1.76 | 1.77 | 1.74 | 1.75 | 1.68 | -0.28% | 3,426,067 |
| Sep 8, 2026 | 1.77 | 1.77 | 1.75 | 1.76 | 1.68 | -0.57% | 1,354,292 |
| Sep 7, 2026 | 1.77 | 1.78 | 1.76 | 1.77 | 1.69 | 0.28% | 1,863,687 |
| Sep 4, 2026 | 1.78 | 1.79 | 1.76 | 1.76 | 1.69 | -0.56% | 1,041,009 |
| Sep 3, 2026 | 1.78 | 1.80 | 1.77 | 1.77 | 1.70 | -0.84% | 1,418,760 |
| Sep 2, 2026 | 1.79 | 1.80 | 1.77 | 1.79 | 1.71 | -0.28% | 1,414,343 |
| Sep 1, 2026 | 1.77 | 1.80 | 1.77 | 1.79 | 1.72 | 1.42% | 1,501,678 |
| Aug 31, 2026 | 1.78 | 1.79 | 1.77 | 1.77 | 1.69 | -0.56% | 1,326,461 |
| Aug 28, 2026 | 1.77 | 1.79 | 1.76 | 1.78 | 1.70 | 0.28% | 1,028,326 |
| Aug 27, 2026 | 1.83 | 1.83 | 1.77 | 1.77 | 1.70 | -3.01% | 1,665,850 |
| Aug 26, 2026 | 1.82 | 1.83 | 1.80 | 1.83 | 1.75 | 1.11% | 1,307,793 |
| Aug 25, 2026 | 1.81 | 1.82 | 1.79 | 1.81 | 1.73 | - | 1,551,021 |
| Aug 24, 2026 | 1.80 | 1.83 | 1.78 | 1.81 | 1.73 | -0.82% | 2,616,294 |
| Aug 21, 2026 | 1.82 | 1.84 | 1.80 | 1.82 | 1.75 | - | 1,668,888 |
| Aug 20, 2026 | 1.73 | 1.82 | 1.73 | 1.82 | 1.75 | 8.33% | 4,585,255 |
| Aug 19, 2026 | 1.62 | 1.69 | 1.61 | 1.68 | 1.61 | 4.02% | 3,821,891 |
| Aug 18, 2026 | 1.61 | 1.62 | 1.59 | 1.62 | 1.55 | 0.94% | 1,616,910 |
| Aug 17, 2026 | 1.62 | 1.62 | 1.60 | 1.60 | 1.54 | -0.62% | 987,658 |
| Aug 14, 2026 | 1.59 | 1.61 | 1.59 | 1.61 | 1.55 | 1.26% | 990,730 |
| Aug 13, 2026 | 1.63 | 1.63 | 1.58 | 1.59 | 1.53 | -1.85% | 2,168,008 |
| Aug 12, 2026 | 1.65 | 1.65 | 1.62 | 1.62 | 1.55 | -1.52% | 983,966 |
| Aug 11, 2026 | 1.61 | 1.65 | 1.60 | 1.65 | 1.58 | 1.86% | 3,718,249 |
| Aug 10, 2026 | 1.63 | 1.63 | 1.60 | 1.62 | 1.55 | -0.92% | 1,183,679 |
| Aug 7, 2026 | 1.65 | 1.65 | 1.62 | 1.63 | 1.56 | -0.61% | 1,808,517 |
| Aug 6, 2026 | 1.67 | 1.67 | 1.64 | 1.64 | 1.57 | - | 905,914 |
| Aug 5, 2026 | 1.65 | 1.65 | 1.63 | 1.64 | 1.57 | -0.30% | 1,708,496 |
| Aug 4, 2026 | 1.66 | 1.66 | 1.64 | 1.65 | 1.58 | -0.60% | 1,124,552 |
| Aug 3, 2026 | 1.65 | 1.67 | 1.64 | 1.66 | 1.59 | 1.53% | 1,749,758 |
| Jul 31, 2026 | 1.67 | 1.67 | 1.61 | 1.63 | 1.56 | -1.81% | 1,699,366 |
| Jul 30, 2026 | 1.65 | 1.67 | 1.64 | 1.66 | 1.59 | - | 1,303,566 |
| Jul 29, 2026 | 1.66 | 1.67 | 1.64 | 1.66 | 1.59 | 0.30% | 1,504,852 |
| Jul 28, 2026 | 1.61 | 1.66 | 1.61 | 1.66 | 1.59 | 2.48% | 1,667,219 |
| Jul 27, 2026 | 1.54 | 1.62 | 1.54 | 1.62 | 1.55 | 5.21% | 2,056,383 |
| Jul 24, 2026 | 1.54 | 1.55 | 1.53 | 1.54 | 1.47 | - | 714,813 |
| Jul 23, 2026 | 1.55 | 1.56 | 1.54 | 1.54 | 1.47 | -0.65% | 956,670 |
| Jul 22, 2026 | 1.54 | 1.55 | 1.52 | 1.55 | 1.48 | 0.65% | 1,087,781 |
| Jul 21, 2026 | 1.56 | 1.56 | 1.53 | 1.54 | 1.47 | -1.60% | 731,295 |
| Jul 20, 2026 | 1.54 | 1.57 | 1.53 | 1.56 | 1.50 | 1.96% | 2,328,474 |
| Jul 17, 2026 | 1.56 | 1.56 | 1.53 | 1.53 | 1.47 | -1.61% | 1,879,956 |
| Jul 16, 2026 | 1.57 | 1.57 | 1.55 | 1.56 | 1.49 | 0.32% | 1,216,428 |
| Jul 15, 2026 | 1.59 | 1.59 | 1.55 | 1.55 | 1.49 | -2.21% | 889,737 |
| Jul 14, 2026 | 1.56 | 1.59 | 1.56 | 1.59 | 1.52 | 0.96% | 1,368,008 |
| Jul 13, 2026 | 1.55 | 1.59 | 1.54 | 1.57 | 1.51 | 1.29% | 3,185,237 |
| Jul 10, 2026 | 1.55 | 1.56 | 1.53 | 1.55 | 1.49 | 1.31% | 693,154 |