Spark New Zealand Limited (BST:NZTA)
Germany · Delayed Price · Currency is EUR 5.30
-0.05 (-0.93%)
At close: Aug 28, 2026
BST:NZTA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 5.35 | 5.40 | 5.15 | 5.35 | 5.35 | - | - |
| Aug 27, 2026 | 5.30 | 5.50 | 5.30 | 5.35 | 5.35 | -0.93% | - |
| Aug 26, 2026 | 5.50 | 5.50 | 5.35 | 5.40 | 5.40 | -0.92% | - |
| Aug 25, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| Aug 24, 2026 | 5.25 | 5.45 | 5.25 | 5.45 | 5.45 | 0.93% | - |
| Aug 21, 2026 | 5.15 | 5.40 | 5.15 | 5.40 | 5.40 | 3.85% | - |
| Aug 20, 2026 | 5.05 | 5.25 | 4.96 | 5.20 | 5.20 | 16.59% | 600 |
| Aug 19, 2026 | 4.74 | 4.82 | 4.46 | 4.46 | 4.46 | -4.70% | - |
| Aug 18, 2026 | 4.62 | 4.92 | 4.38 | 4.68 | 4.68 | -1.68% | - |
| Aug 17, 2026 | 4.70 | 4.80 | 4.62 | 4.76 | 4.76 | -0.42% | - |
| Aug 14, 2026 | 4.78 | 4.80 | 4.66 | 4.78 | 4.78 | -0.42% | - |
| Aug 13, 2026 | 4.66 | 4.92 | 4.66 | 4.80 | 4.80 | -1.23% | - |
| Aug 12, 2026 | 4.70 | 4.90 | 4.70 | 4.86 | 4.86 | - | - |
| Aug 11, 2026 | 4.78 | 4.90 | 4.78 | 4.86 | 4.86 | 1.25% | - |
| Aug 10, 2026 | 4.90 | 4.90 | 4.80 | 4.80 | 4.80 | -1.64% | - |
| Aug 7, 2026 | 4.88 | 4.94 | 4.88 | 4.88 | 4.88 | 2.09% | - |
| Aug 6, 2026 | 4.88 | 4.94 | 4.76 | 4.78 | 4.78 | -0.42% | - |
| Aug 5, 2026 | 4.88 | 5.05 | 4.74 | 4.80 | 4.80 | -1.23% | - |
| Aug 4, 2026 | 4.90 | 4.94 | 4.80 | 4.86 | 4.86 | -0.41% | - |
| Aug 3, 2026 | 4.80 | 4.96 | 4.80 | 4.88 | 4.88 | 1.24% | 4,000 |
| Jul 31, 2026 | 5.00 | 5.00 | 4.78 | 4.82 | 4.82 | -2.43% | - |
| Jul 30, 2026 | 4.98 | 5.00 | 4.94 | 4.94 | 4.94 | -0.40% | - |
| Jul 29, 2026 | 4.90 | 5.00 | 4.90 | 4.96 | 4.96 | 0.81% | - |
| Jul 28, 2026 | 4.82 | 4.92 | 4.82 | 4.92 | 4.92 | 2.50% | - |
| Jul 27, 2026 | 4.66 | 4.82 | 4.66 | 4.80 | 4.80 | 3.90% | - |
| Jul 24, 2026 | 4.62 | 4.76 | 4.62 | 4.62 | 4.62 | - | - |
| Jul 23, 2026 | 4.62 | 4.64 | 4.62 | 4.62 | 4.62 | - | - |
| Jul 22, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | - | - |
| Jul 21, 2026 | 4.70 | 4.70 | 4.62 | 4.62 | 4.62 | -0.43% | - |
| Jul 20, 2026 | 4.62 | 4.74 | 4.62 | 4.64 | 4.64 | 0.43% | 1,000 |
| Jul 17, 2026 | 4.54 | 4.62 | 4.54 | 4.62 | 4.62 | 0.87% | - |
| Jul 16, 2026 | 4.64 | 4.70 | 4.58 | 4.58 | 4.58 | -2.55% | - |
| Jul 15, 2026 | 4.68 | 4.72 | 4.56 | 4.70 | 4.70 | - | - |
| Jul 14, 2026 | 4.64 | 4.72 | 4.62 | 4.70 | 4.70 | - | - |
| Jul 13, 2026 | 4.54 | 4.70 | 4.54 | 4.70 | 4.70 | 2.62% | - |
| Jul 10, 2026 | 4.56 | 4.60 | 4.54 | 4.58 | 4.58 | 0.88% | - |
| Jul 9, 2026 | 4.48 | 4.54 | 4.48 | 4.54 | 4.54 | 1.34% | - |
| Jul 8, 2026 | 4.54 | 4.56 | 4.48 | 4.48 | 4.48 | -0.44% | - |
| Jul 7, 2026 | 4.54 | 4.54 | 4.50 | 4.50 | 4.50 | -1.32% | - |
| Jul 6, 2026 | 4.56 | 4.56 | 4.46 | 4.56 | 4.56 | -0.87% | - |
| Jul 3, 2026 | 4.54 | 4.60 | 4.54 | 4.60 | 4.60 | 0.88% | - |
| Jul 2, 2026 | 4.58 | 4.68 | 4.52 | 4.56 | 4.56 | -1.72% | 52 |
| Jul 1, 2026 | 4.58 | 4.66 | 4.58 | 4.64 | 4.64 | 1.31% | - |
| Jun 30, 2026 | 4.60 | 4.62 | 4.42 | 4.58 | 4.58 | -0.43% | 52 |
| Jun 29, 2026 | 4.60 | 4.64 | 4.56 | 4.60 | 4.60 | - | - |
| Jun 26, 2026 | 4.56 | 4.60 | 4.54 | 4.60 | 4.60 | 0.88% | - |
| Jun 25, 2026 | 4.46 | 4.58 | 4.46 | 4.56 | 4.56 | 2.24% | - |
| Jun 24, 2026 | 4.60 | 4.60 | 4.46 | 4.46 | 4.46 | -3.04% | 1,000 |
| Jun 23, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | 400 |
| Jun 22, 2026 | 4.68 | 4.76 | 4.60 | 4.60 | 4.60 | -2.95% | 2,172 |