Spark New Zealand Limited (ASX:SPK)
Australia · Delayed Price · Currency is AUD 1.770
-0.055 (-3.01%)
Aug 27, 2026, 4:10 PM AEST
ASX:SPK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 1.83 | 1.83 | 1.77 | 1.77 | 1.77 | -3.01% | 1,665,850 |
| Aug 26, 2026 | 1.82 | 1.83 | 1.80 | 1.83 | 1.83 | 1.11% | 1,307,793 |
| Aug 25, 2026 | 1.81 | 1.82 | 1.79 | 1.81 | 1.81 | - | 1,551,021 |
| Aug 24, 2026 | 1.80 | 1.83 | 1.78 | 1.81 | 1.81 | -0.82% | 2,616,294 |
| Aug 21, 2026 | 1.82 | 1.84 | 1.80 | 1.82 | 1.82 | - | 1,668,888 |
| Aug 20, 2026 | 1.73 | 1.82 | 1.73 | 1.82 | 1.82 | 8.33% | 4,585,255 |
| Aug 19, 2026 | 1.62 | 1.69 | 1.61 | 1.68 | 1.68 | 4.02% | 3,821,891 |
| Aug 18, 2026 | 1.61 | 1.62 | 1.59 | 1.62 | 1.62 | 0.94% | 1,616,910 |
| Aug 17, 2026 | 1.62 | 1.62 | 1.60 | 1.60 | 1.60 | -0.62% | 987,658 |
| Aug 14, 2026 | 1.59 | 1.61 | 1.59 | 1.61 | 1.61 | 1.26% | 990,730 |
| Aug 13, 2026 | 1.63 | 1.63 | 1.58 | 1.59 | 1.59 | -1.85% | 2,168,008 |
| Aug 12, 2026 | 1.65 | 1.65 | 1.62 | 1.62 | 1.62 | -1.52% | 983,966 |
| Aug 11, 2026 | 1.61 | 1.65 | 1.60 | 1.65 | 1.65 | 1.86% | 3,718,249 |
| Aug 10, 2026 | 1.63 | 1.63 | 1.60 | 1.62 | 1.62 | -0.92% | 1,183,679 |
| Aug 7, 2026 | 1.65 | 1.65 | 1.62 | 1.63 | 1.63 | -0.61% | 1,808,517 |
| Aug 6, 2026 | 1.67 | 1.67 | 1.64 | 1.64 | 1.64 | - | 905,914 |
| Aug 5, 2026 | 1.65 | 1.65 | 1.63 | 1.64 | 1.64 | -0.30% | 1,708,496 |
| Aug 4, 2026 | 1.66 | 1.66 | 1.64 | 1.65 | 1.65 | -0.60% | 1,124,552 |
| Aug 3, 2026 | 1.65 | 1.67 | 1.64 | 1.66 | 1.66 | 1.53% | 1,749,758 |
| Jul 31, 2026 | 1.67 | 1.67 | 1.61 | 1.63 | 1.63 | -1.81% | 1,699,366 |
| Jul 30, 2026 | 1.65 | 1.67 | 1.64 | 1.66 | 1.66 | - | 1,303,566 |
| Jul 29, 2026 | 1.66 | 1.67 | 1.64 | 1.66 | 1.66 | 0.30% | 1,504,852 |
| Jul 28, 2026 | 1.61 | 1.66 | 1.61 | 1.66 | 1.66 | 2.48% | 1,667,219 |
| Jul 27, 2026 | 1.54 | 1.62 | 1.54 | 1.62 | 1.62 | 5.21% | 2,056,383 |
| Jul 24, 2026 | 1.54 | 1.55 | 1.53 | 1.54 | 1.54 | - | 714,813 |
| Jul 23, 2026 | 1.55 | 1.56 | 1.54 | 1.54 | 1.54 | -0.65% | 956,670 |
| Jul 22, 2026 | 1.54 | 1.55 | 1.52 | 1.55 | 1.55 | 0.65% | 1,087,781 |
| Jul 21, 2026 | 1.56 | 1.56 | 1.53 | 1.54 | 1.54 | -1.60% | 731,295 |
| Jul 20, 2026 | 1.54 | 1.57 | 1.53 | 1.56 | 1.56 | 1.96% | 2,328,474 |
| 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 |