Spark New Zealand Limited (BST:NZTA)
Germany · Delayed Price · Currency is EUR 5.38
-0.10 (-1.77%)
At close: Mar 19, 2026
Spark New Zealand Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 5.70 | 5.70 | 5.60 | 5.65 | 5.65 | -0.88% | - |
| Mar 17, 2026 | 5.65 | 5.70 | 5.45 | 5.70 | 5.70 | 0.88% | - |
| Mar 16, 2026 | 5.60 | 5.70 | 5.60 | 5.65 | 5.65 | 0.89% | - |
| Mar 13, 2026 | 5.65 | 5.65 | 5.50 | 5.60 | 5.60 | -0.88% | - |
| Mar 12, 2026 | 5.70 | 5.70 | 5.60 | 5.65 | 5.65 | -0.88% | - |
| Mar 11, 2026 | 5.65 | 5.70 | 5.65 | 5.70 | 5.70 | - | - |
| Mar 10, 2026 | 5.70 | 5.70 | 5.60 | 5.70 | 5.70 | - | - |
| Mar 9, 2026 | 5.65 | 5.70 | 5.55 | 5.70 | 5.70 | 0.88% | - |
| Mar 6, 2026 | 5.70 | 5.70 | 5.55 | 5.65 | 5.65 | -0.88% | - |
| Mar 5, 2026 | 5.70 | 5.75 | 5.65 | 5.70 | 5.70 | 0.88% | 846 |
| Mar 4, 2026 | 5.60 | 5.75 | 5.60 | 5.65 | 5.65 | - | - |
| Mar 3, 2026 | 5.70 | 5.70 | 5.55 | 5.65 | 5.65 | -0.88% | 1,416 |
| Mar 2, 2026 | 5.70 | 5.70 | 5.65 | 5.70 | 5.70 | 0.88% | - |
| Feb 27, 2026 | 5.60 | 5.65 | 5.50 | 5.65 | 5.65 | - | - |
| Feb 26, 2026 | 5.60 | 5.85 | 5.60 | 5.65 | 5.65 | 0.89% | - |
| Feb 25, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |
| Feb 24, 2026 | 5.45 | 5.60 | 5.45 | 5.60 | 5.60 | 2.75% | - |
| Feb 23, 2026 | 5.45 | 5.55 | 5.40 | 5.45 | 5.45 | - | - |
| Feb 20, 2026 | 5.35 | 5.50 | 5.35 | 5.45 | 5.45 | 2.83% | - |
| Feb 19, 2026 | 5.45 | 5.45 | 5.30 | 5.30 | 5.30 | -0.93% | - |
| Feb 18, 2026 | 5.45 | 5.50 | 5.30 | 5.35 | 5.35 | -0.93% | - |
| Feb 17, 2026 | 5.40 | 5.45 | 5.35 | 5.40 | 5.40 | - | - |
| Feb 16, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 0.93% | - |
| Feb 13, 2026 | 5.55 | 5.55 | 5.35 | 5.35 | 5.35 | -3.60% | 100 |
| Feb 12, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - | - |
| Feb 11, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - | - |
| Feb 10, 2026 | 5.50 | 5.55 | 5.50 | 5.55 | 5.55 | -0.89% | - |
| Feb 9, 2026 | 5.65 | 5.65 | 5.50 | 5.60 | 5.60 | -0.88% | - |
| Feb 6, 2026 | 5.60 | 5.85 | 5.50 | 5.65 | 5.65 | - | 4,802 |
| Feb 5, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | - |
| Feb 4, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | - |
| Feb 3, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | - |
| Feb 2, 2026 | 5.65 | 5.70 | 5.65 | 5.65 | 5.65 | 0.89% | 300 |
| Jan 30, 2026 | 5.60 | 5.70 | 5.60 | 5.60 | 5.60 | - | - |
| Jan 29, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -0.88% | 1,229 |
| Jan 28, 2026 | 5.65 | 5.70 | 5.60 | 5.65 | 5.65 | -4.24% | - |
| Jan 27, 2026 | 5.60 | 5.90 | 5.50 | 5.90 | 5.90 | 6.31% | 513 |
| Jan 26, 2026 | 5.50 | 5.65 | 5.50 | 5.55 | 5.55 | 0.91% | - |
| Jan 23, 2026 | 5.60 | 5.70 | 5.50 | 5.50 | 5.50 | -1.79% | - |
| Jan 22, 2026 | 5.70 | 5.70 | 5.55 | 5.60 | 5.60 | -3.45% | - |
| Jan 21, 2026 | 5.60 | 5.80 | 5.55 | 5.80 | 5.80 | 3.57% | - |
| Jan 20, 2026 | 5.65 | 5.65 | 5.55 | 5.60 | 5.60 | -0.88% | - |
| Jan 19, 2026 | 5.75 | 5.80 | 5.65 | 5.65 | 5.65 | -0.88% | 200 |
| Jan 16, 2026 | 5.70 | 5.70 | 5.65 | 5.70 | 5.70 | - | - |
| Jan 15, 2026 | 5.55 | 5.70 | 5.55 | 5.70 | 5.70 | 1.79% | - |
| Jan 14, 2026 | 5.45 | 5.70 | 5.45 | 5.60 | 5.60 | 2.75% | - |
| Jan 13, 2026 | 5.60 | 5.60 | 5.45 | 5.45 | 5.45 | -1.80% | - |
| Jan 12, 2026 | 5.55 | 5.65 | 5.55 | 5.55 | 5.55 | - | - |
| Jan 9, 2026 | 5.55 | 5.60 | 5.55 | 5.55 | 5.55 | - | - |
| Jan 8, 2026 | 5.50 | 5.55 | 5.50 | 5.55 | 5.55 | 0.91% | - |