Spark New Zealand Limited (ASX:SPK)
Australia · Delayed Price · Currency is AUD 1.700
0.00 (0.00%)
Apr 28, 2026, 4:10 PM AEST
ASX:SPK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.70 | 1.71 | 1.69 | 1.70 | - | -0.18% | 1,000,361 |
| 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 | -5.82% | 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 |
| Mar 11, 2026 | 1.89 | 1.89 | 1.86 | 1.88 | 1.80 | - | 1,584,709 |
| Mar 10, 2026 | 1.91 | 1.92 | 1.87 | 1.88 | 1.80 | -1.57% | 1,565,787 |
| Mar 9, 2026 | 1.92 | 1.92 | 1.89 | 1.91 | 1.83 | -1.30% | 1,259,250 |
| Mar 6, 2026 | 1.92 | 1.95 | 1.91 | 1.93 | 1.86 | 0.26% | 1,621,483 |
| Mar 5, 2026 | 1.92 | 1.93 | 1.90 | 1.93 | 1.85 | 0.52% | 1,107,462 |
| Mar 4, 2026 | 1.89 | 1.92 | 1.88 | 1.92 | 1.84 | 1.06% | 1,517,520 |
| Mar 3, 2026 | 1.90 | 1.92 | 1.88 | 1.90 | 1.82 | -2.07% | 1,487,686 |
| Mar 2, 2026 | 1.92 | 1.94 | 1.89 | 1.94 | 1.86 | 0.78% | 1,459,046 |
| Feb 27, 2026 | 1.91 | 1.93 | 1.90 | 1.92 | 1.85 | 0.79% | 1,574,774 |
| Feb 26, 2026 | 1.89 | 1.92 | 1.89 | 1.91 | 1.83 | 0.26% | 1,106,486 |
| Feb 25, 2026 | 1.87 | 1.92 | 1.87 | 1.90 | 1.83 | 0.80% | 1,661,204 |
| Feb 24, 2026 | 1.85 | 1.89 | 1.84 | 1.89 | 1.81 | 1.89% | 2,782,630 |
| Feb 23, 2026 | 1.85 | 1.87 | 1.83 | 1.85 | 1.78 | -0.27% | 1,741,969 |
| Feb 20, 2026 | 1.84 | 1.87 | 1.83 | 1.86 | 1.78 | 1.09% | 2,114,551 |
| Feb 19, 2026 | 1.82 | 1.84 | 1.79 | 1.84 | 1.77 | 2.23% | 3,737,429 |
| Feb 18, 2026 | 1.88 | 1.89 | 1.79 | 1.80 | 1.73 | -2.45% | 3,703,824 |
| Feb 17, 2026 | 1.84 | 1.84 | 1.82 | 1.84 | 1.77 | 0.55% | 1,252,117 |
| Feb 16, 2026 | 1.84 | 1.85 | 1.81 | 1.83 | 1.76 | 0.55% | 1,802,274 |