Spark New Zealand Limited (NZE:SPK)
New Zealand · Delayed Price · Currency is NZD 2.060
-0.020 (-0.96%)
At close: Mar 27, 2026
Spark New Zealand Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 2.09 | 2.09 | 2.05 | 2.06 | 2.06 | -0.96% | 2,033,046 |
| Mar 26, 2026 | 2.10 | 2.10 | 2.08 | 2.08 | 2.08 | -0.48% | 907,298 |
| Mar 25, 2026 | 2.09 | 2.12 | 2.08 | 2.09 | 2.09 | - | 1,866,432 |
| Mar 24, 2026 | 2.10 | 2.14 | 2.09 | 2.09 | 2.09 | -0.48% | 1,761,727 |
| Mar 23, 2026 | 2.10 | 2.12 | 2.07 | 2.10 | 2.10 | - | 2,080,483 |
| Mar 20, 2026 | 2.15 | 2.16 | 2.10 | 2.10 | 2.10 | -2.78% | 20,662,850 |
| Mar 19, 2026 | 2.20 | 2.20 | 2.15 | 2.16 | 2.16 | -5.26% | 2,061,367 |
| Mar 18, 2026 | 2.27 | 2.30 | 2.26 | 2.28 | 2.19 | 0.88% | 3,705,814 |
| Mar 17, 2026 | 2.29 | 2.30 | 2.26 | 2.26 | 2.17 | -1.31% | 2,523,257 |
| Mar 16, 2026 | 2.26 | 2.31 | 2.24 | 2.29 | 2.20 | 1.78% | 1,955,797 |
| Mar 13, 2026 | 2.27 | 2.27 | 2.22 | 2.25 | 2.16 | -0.88% | 1,925,648 |
| Mar 12, 2026 | 2.26 | 2.27 | 2.23 | 2.27 | 2.18 | 0.44% | 2,307,102 |
| Mar 11, 2026 | 2.25 | 2.26 | 2.24 | 2.26 | 2.17 | 0.89% | 2,227,979 |
| Mar 10, 2026 | 2.25 | 2.29 | 2.22 | 2.24 | 2.15 | -0.44% | 2,831,444 |
| Mar 9, 2026 | 2.27 | 2.29 | 2.24 | 2.25 | 2.16 | -2.17% | 3,152,523 |
| Mar 6, 2026 | 2.28 | 2.32 | 2.26 | 2.30 | 2.21 | 0.44% | 3,055,202 |
| Mar 5, 2026 | 2.27 | 2.29 | 2.26 | 2.29 | 2.20 | 0.88% | 3,538,784 |
| Mar 4, 2026 | 2.26 | 2.27 | 2.24 | 2.27 | 2.18 | - | 2,432,862 |
| Mar 3, 2026 | 2.27 | 2.29 | 2.24 | 2.27 | 2.18 | -0.44% | 2,441,832 |
| Mar 2, 2026 | 2.28 | 2.28 | 2.24 | 2.28 | 2.19 | - | 3,132,358 |
| Feb 27, 2026 | 2.25 | 2.29 | 2.24 | 2.28 | 2.19 | 0.44% | 2,723,157 |
| Feb 26, 2026 | 2.27 | 2.28 | 2.23 | 2.27 | 2.18 | 0.44% | 1,380,157 |
| Feb 25, 2026 | 2.24 | 2.28 | 2.22 | 2.26 | 2.17 | 0.89% | 2,772,403 |
| Feb 24, 2026 | 2.20 | 2.25 | 2.17 | 2.24 | 2.15 | 1.82% | 4,061,346 |
| Feb 23, 2026 | 2.19 | 2.21 | 2.17 | 2.20 | 2.12 | 0.46% | 2,233,039 |
| Feb 20, 2026 | 2.17 | 2.21 | 2.16 | 2.19 | 2.11 | 0.92% | 3,564,249 |
| Feb 19, 2026 | 2.14 | 2.17 | 2.11 | 2.17 | 2.09 | 1.88% | 4,595,408 |
| Feb 18, 2026 | 2.20 | 2.21 | 2.10 | 2.13 | 2.05 | -0.47% | 1,848,952 |
| Feb 17, 2026 | 2.14 | 2.16 | 2.13 | 2.14 | 2.06 | - | 1,598,527 |
| Feb 16, 2026 | 2.17 | 2.17 | 2.12 | 2.14 | 2.06 | -0.47% | 1,811,157 |
| Feb 13, 2026 | 2.18 | 2.20 | 2.14 | 2.15 | 2.07 | -1.83% | 1,541,897 |
| Feb 12, 2026 | 2.20 | 2.21 | 2.17 | 2.19 | 2.11 | - | 1,342,733 |
| Feb 11, 2026 | 2.18 | 2.21 | 2.18 | 2.19 | 2.11 | - | 5,273,952 |
| Feb 10, 2026 | 2.20 | 2.22 | 2.17 | 2.19 | 2.11 | - | 2,666,569 |
| Feb 9, 2026 | 2.23 | 2.24 | 2.18 | 2.19 | 2.11 | -2.23% | 2,772,887 |
| Feb 5, 2026 | 2.24 | 2.25 | 2.23 | 2.24 | 2.15 | -0.44% | 2,609,681 |
| Feb 4, 2026 | 2.23 | 2.25 | 2.23 | 2.25 | 2.16 | - | 2,514,765 |
| Feb 3, 2026 | 2.26 | 2.27 | 2.24 | 2.25 | 2.16 | - | 1,286,585 |
| Feb 2, 2026 | 2.26 | 2.28 | 2.23 | 2.25 | 2.16 | -0.44% | 1,210,235 |
| Jan 30, 2026 | 2.25 | 2.27 | 2.23 | 2.26 | 2.17 | 0.44% | 2,513,506 |
| Jan 29, 2026 | 2.27 | 2.27 | 2.24 | 2.25 | 2.16 | 0.45% | 1,745,878 |
| Jan 28, 2026 | 2.28 | 2.29 | 2.24 | 2.24 | 2.15 | -1.32% | 3,373,980 |
| Jan 27, 2026 | 2.25 | 2.28 | 2.23 | 2.27 | 2.18 | 0.89% | 1,644,372 |
| Jan 26, 2026 | 2.27 | 2.28 | 2.24 | 2.25 | 2.16 | 0.45% | 517,457 |
| Jan 23, 2026 | 2.27 | 2.28 | 2.22 | 2.24 | 2.15 | -1.32% | 2,637,684 |
| Jan 22, 2026 | 2.25 | 2.28 | 2.25 | 2.27 | 2.18 | 0.44% | 1,707,626 |
| Jan 21, 2026 | 2.28 | 2.28 | 2.25 | 2.26 | 2.17 | -0.44% | 1,245,396 |
| Jan 20, 2026 | 2.32 | 2.33 | 2.25 | 2.27 | 2.18 | -2.16% | 1,358,770 |
| Jan 19, 2026 | 2.34 | 2.36 | 2.32 | 2.32 | 2.23 | -0.85% | 879,906 |
| Jan 16, 2026 | 2.36 | 2.37 | 2.32 | 2.34 | 2.25 | -0.43% | 2,196,365 |