Spark New Zealand Limited (ASX:SPK)
Australia · Delayed Price · Currency is AUD 1.530
-0.025 (-1.61%)
Jul 17, 2026, 4:10 PM AEST
ASX:SPK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 1.56 | 1.56 | 1.53 | 1.53 | 1.53 | -1.61% | 1,879,956 |
| Jul 16, 2026 | 1.57 | 1.57 | 1.55 | 1.56 | 1.56 | 0.32% | 1,216,428 |
| Jul 15, 2026 | 1.59 | 1.59 | 1.55 | 1.55 | 1.55 | -2.21% | 889,737 |
| Jul 14, 2026 | 1.56 | 1.59 | 1.56 | 1.59 | 1.59 | 0.96% | 1,368,008 |
| Jul 13, 2026 | 1.55 | 1.59 | 1.54 | 1.57 | 1.57 | 1.29% | 3,185,237 |
| Jul 10, 2026 | 1.55 | 1.56 | 1.53 | 1.55 | 1.55 | 1.31% | 693,154 |
| Jul 9, 2026 | 1.52 | 1.54 | 1.51 | 1.53 | 1.53 | 0.66% | 1,415,705 |
| Jul 8, 2026 | 1.52 | 1.54 | 1.51 | 1.52 | 1.52 | -0.33% | 1,250,434 |
| Jul 7, 2026 | 1.52 | 1.54 | 1.52 | 1.53 | 1.53 | -0.33% | 818,457 |
| Jul 6, 2026 | 1.52 | 1.54 | 1.50 | 1.53 | 1.53 | 0.99% | 1,476,298 |
| Jul 3, 2026 | 1.55 | 1.55 | 1.51 | 1.52 | 1.52 | -0.98% | 694,001 |
| Jul 2, 2026 | 1.56 | 1.57 | 1.52 | 1.53 | 1.53 | -2.55% | 1,829,281 |
| Jul 1, 2026 | 1.53 | 1.59 | 1.52 | 1.57 | 1.57 | 1.95% | 1,417,125 |
| Jun 30, 2026 | 1.53 | 1.54 | 1.52 | 1.54 | 1.54 | - | 1,546,446 |
| Jun 29, 2026 | 1.53 | 1.54 | 1.52 | 1.54 | 1.54 | 0.33% | 1,887,236 |
| Jun 26, 2026 | 1.51 | 1.54 | 1.51 | 1.54 | 1.54 | 1.32% | 1,650,948 |
| Jun 25, 2026 | 1.49 | 1.55 | 1.49 | 1.52 | 1.52 | 4.48% | 2,650,391 |
| Jun 24, 2026 | 1.48 | 1.48 | 1.44 | 1.45 | 1.45 | -2.03% | 3,791,200 |
| Jun 23, 2026 | 1.49 | 1.50 | 1.48 | 1.48 | 1.48 | -0.67% | 1,364,854 |
| Jun 22, 2026 | 1.51 | 1.52 | 1.49 | 1.49 | 1.49 | -1.00% | 1,201,942 |
| Jun 19, 2026 | 1.54 | 1.54 | 1.51 | 1.51 | 1.51 | -2.59% | 3,850,257 |
| Jun 18, 2026 | 1.57 | 1.59 | 1.55 | 1.55 | 1.55 | -1.59% | 1,482,154 |
| Jun 17, 2026 | 1.56 | 1.58 | 1.55 | 1.57 | 1.57 | 0.64% | 1,896,450 |
| Jun 16, 2026 | 1.59 | 1.59 | 1.55 | 1.56 | 1.56 | -2.50% | 1,367,839 |
| Jun 15, 2026 | 1.62 | 1.63 | 1.58 | 1.60 | 1.60 | - | 2,340,595 |
| Jun 12, 2026 | 1.58 | 1.61 | 1.58 | 1.60 | 1.60 | 1.59% | 1,869,289 |
| Jun 11, 2026 | 1.54 | 1.59 | 1.54 | 1.58 | 1.58 | 0.96% | 2,136,630 |
| Jun 10, 2026 | 1.53 | 1.56 | 1.53 | 1.56 | 1.56 | 2.30% | 3,104,584 |
| Jun 9, 2026 | 1.53 | 1.54 | 1.52 | 1.53 | 1.53 | -0.33% | 1,218,468 |
| Jun 5, 2026 | 1.51 | 1.54 | 1.50 | 1.53 | 1.53 | 0.66% | 2,464,587 |
| Jun 4, 2026 | 1.55 | 1.55 | 1.50 | 1.52 | 1.52 | -2.25% | 1,738,577 |
| Jun 3, 2026 | 1.57 | 1.57 | 1.54 | 1.56 | 1.56 | -0.64% | 2,125,137 |
| Jun 2, 2026 | 1.61 | 1.61 | 1.56 | 1.57 | 1.57 | -2.80% | 1,761,860 |
| Jun 1, 2026 | 1.63 | 1.63 | 1.59 | 1.61 | 1.61 | -0.92% | 1,001,751 |
| May 29, 2026 | 1.60 | 1.64 | 1.60 | 1.63 | 1.63 | 0.62% | 1,418,996 |
| May 28, 2026 | 1.60 | 1.62 | 1.59 | 1.62 | 1.62 | 2.22% | 962,850 |
| May 27, 2026 | 1.61 | 1.61 | 1.57 | 1.58 | 1.58 | -1.56% | 1,104,185 |
| May 26, 2026 | 1.62 | 1.63 | 1.60 | 1.61 | 1.61 | -1.23% | 879,880 |
| May 25, 2026 | 1.64 | 1.64 | 1.62 | 1.63 | 1.63 | -0.91% | 1,021,961 |
| 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 |