Spark New Zealand Limited (ASX:SPK)
Australia · Delayed Price · Currency is AUD 1.640
+0.015 (0.92%)
May 22, 2026, 4:10 PM AEST
ASX:SPK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 1.63 | 1.64 | 1.61 | 1.64 | 1.64 | 0.92% | 1,570,707 |
| May 21, 2026 | 1.62 | 1.63 | 1.61 | 1.63 | 1.63 | 0.93% | 1,615,145 |
| May 20, 2026 | 1.65 | 1.65 | 1.61 | 1.61 | 1.61 | -2.72% | 1,572,261 |
| May 19, 2026 | 1.63 | 1.66 | 1.63 | 1.66 | 1.66 | 1.53% | 746,662 |
| May 18, 2026 | 1.64 | 1.65 | 1.63 | 1.63 | 1.63 | -0.91% | 1,169,514 |
| May 15, 2026 | 1.65 | 1.65 | 1.63 | 1.65 | 1.65 | - | 1,246,878 |
| May 14, 2026 | 1.65 | 1.65 | 1.62 | 1.65 | 1.65 | - | 1,068,166 |
| May 13, 2026 | 1.71 | 1.71 | 1.65 | 1.65 | 1.65 | -3.24% | 1,704,287 |
| May 12, 2026 | 1.74 | 1.74 | 1.70 | 1.70 | 1.70 | -2.02% | 744,194 |
| May 11, 2026 | 1.72 | 1.74 | 1.71 | 1.74 | 1.74 | 0.29% | 1,139,164 |
| May 8, 2026 | 1.72 | 1.73 | 1.72 | 1.73 | 1.73 | 1.17% | 965,218 |
| May 7, 2026 | 1.71 | 1.72 | 1.71 | 1.71 | 1.71 | 0.29% | 1,175,061 |
| May 6, 2026 | 1.72 | 1.72 | 1.70 | 1.71 | 1.71 | -1.16% | 1,416,113 |
| May 5, 2026 | 1.71 | 1.73 | 1.69 | 1.73 | 1.73 | 1.47% | 634,349 |
| May 4, 2026 | 1.70 | 1.71 | 1.69 | 1.70 | 1.70 | -0.29% | 1,061,853 |
| May 1, 2026 | 1.70 | 1.71 | 1.69 | 1.71 | 1.71 | 0.29% | 796,968 |
| Apr 30, 2026 | 1.69 | 1.70 | 1.67 | 1.70 | 1.70 | 1.49% | 1,291,598 |
| Apr 29, 2026 | 1.70 | 1.70 | 1.67 | 1.68 | 1.68 | -1.47% | 916,140 |
| Apr 28, 2026 | 1.70 | 1.71 | 1.69 | 1.70 | 1.70 | - | 1,521,614 |
| Apr 27, 2026 | 1.72 | 1.72 | 1.70 | 1.70 | 1.70 | -1.16% | 756,302 |
| Apr 24, 2026 | 1.72 | 1.72 | 1.70 | 1.72 | 1.72 | 0.58% | 972,166 |
| Apr 23, 2026 | 1.71 | 1.72 | 1.70 | 1.71 | 1.71 | -0.29% | 981,209 |
| Apr 22, 2026 | 1.74 | 1.74 | 1.72 | 1.72 | 1.72 | -0.87% | 460,489 |
| Apr 21, 2026 | 1.74 | 1.75 | 1.73 | 1.73 | 1.73 | -0.57% | 892,415 |
| Apr 20, 2026 | 1.74 | 1.75 | 1.72 | 1.74 | 1.74 | -0.57% | 2,062,703 |
| Apr 17, 2026 | 1.74 | 1.75 | 1.73 | 1.75 | 1.75 | 0.57% | 1,166,165 |
| Apr 16, 2026 | 1.77 | 1.77 | 1.74 | 1.74 | 1.74 | -1.97% | 1,969,939 |
| Apr 15, 2026 | 1.79 | 1.79 | 1.77 | 1.78 | 1.78 | -0.56% | 1,007,014 |
| Apr 14, 2026 | 1.80 | 1.81 | 1.78 | 1.79 | 1.79 | -0.56% | 639,293 |
| Apr 13, 2026 | 1.80 | 1.81 | 1.78 | 1.80 | 1.80 | - | 695,902 |
| Apr 10, 2026 | 1.80 | 1.80 | 1.78 | 1.80 | 1.80 | -0.28% | 812,907 |
| Apr 9, 2026 | 1.80 | 1.82 | 1.80 | 1.80 | 1.80 | - | 864,877 |
| Apr 8, 2026 | 1.78 | 1.80 | 1.77 | 1.80 | 1.80 | 1.98% | 1,400,760 |
| Apr 7, 2026 | 1.74 | 1.77 | 1.74 | 1.77 | 1.77 | 2.02% | 1,358,798 |
| Apr 2, 2026 | 1.73 | 1.75 | 1.72 | 1.73 | 1.73 | 0.87% | 2,005,126 |
| Apr 1, 2026 | 1.74 | 1.74 | 1.71 | 1.72 | 1.72 | -0.58% | 1,201,782 |
| Mar 31, 2026 | 1.72 | 1.73 | 1.70 | 1.73 | 1.73 | 0.29% | 1,981,500 |
| Mar 30, 2026 | 1.72 | 1.72 | 1.70 | 1.72 | 1.72 | -0.58% | 3,369,866 |
| Mar 27, 2026 | 1.75 | 1.75 | 1.72 | 1.73 | 1.73 | -0.57% | 1,350,769 |
| Mar 26, 2026 | 1.74 | 1.75 | 1.74 | 1.74 | 1.74 | - | 1,401,886 |
| Mar 25, 2026 | 1.76 | 1.77 | 1.74 | 1.74 | 1.74 | -1.14% | 3,936,729 |
| Mar 24, 2026 | 1.77 | 1.78 | 1.75 | 1.76 | 1.76 | - | 1,078,296 |
| Mar 23, 2026 | 1.73 | 1.77 | 1.73 | 1.76 | 1.76 | 0.86% | 1,466,965 |
| Mar 20, 2026 | 1.79 | 1.80 | 1.75 | 1.75 | 1.75 | -1.97% | 3,283,355 |
| Mar 19, 2026 | 1.81 | 1.83 | 1.78 | 1.78 | 1.78 | -2.10% | 2,684,185 |
| Mar 18, 2026 | 1.89 | 1.90 | 1.87 | 1.89 | 1.82 | - | 2,172,964 |
| Mar 17, 2026 | 1.90 | 1.91 | 1.88 | 1.89 | 1.82 | -0.26% | 1,143,562 |
| Mar 16, 2026 | 1.87 | 1.92 | 1.86 | 1.90 | 1.82 | 1.88% | 1,759,919 |
| Mar 13, 2026 | 1.87 | 1.88 | 1.86 | 1.86 | 1.79 | -0.80% | 1,402,807 |
| Mar 12, 2026 | 1.87 | 1.89 | 1.85 | 1.88 | 1.80 | - | 2,171,564 |