Spark New Zealand Limited (NZE:SPK)
New Zealand · Delayed Price · Currency is NZD 2.410
-0.010 (-0.41%)
Oct 24, 2025, 5:00 PM NZST
Spark New Zealand Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 2.40 | 2.43 | 2.40 | 2.41 | 2.41 | -0.41% | 1,699,126 |
| Oct 23, 2025 | 2.42 | 2.42 | 2.39 | 2.42 | 2.42 | - | 3,013,188 |
| Oct 22, 2025 | 2.40 | 2.42 | 2.38 | 2.42 | 2.42 | 1.26% | 1,154,645 |
| Oct 21, 2025 | 2.39 | 2.40 | 2.37 | 2.39 | 2.39 | - | 3,771,540 |
| Oct 20, 2025 | 2.38 | 2.39 | 2.35 | 2.39 | 2.39 | 0.84% | 3,289,798 |
| Oct 17, 2025 | 2.39 | 2.39 | 2.35 | 2.37 | 2.37 | -0.84% | 2,187,281 |
| Oct 16, 2025 | 2.42 | 2.42 | 2.37 | 2.39 | 2.39 | -0.42% | 1,573,666 |
| Oct 15, 2025 | 2.42 | 2.44 | 2.39 | 2.40 | 2.40 | - | 3,076,494 |
| Oct 14, 2025 | 2.43 | 2.44 | 2.40 | 2.40 | 2.40 | -0.41% | 1,697,967 |
| Oct 13, 2025 | 2.43 | 2.44 | 2.40 | 2.41 | 2.41 | -1.23% | 3,452,416 |
| Oct 10, 2025 | 2.43 | 2.46 | 2.43 | 2.44 | 2.44 | 0.83% | 1,332,124 |
| Oct 9, 2025 | 2.44 | 2.46 | 2.40 | 2.42 | 2.42 | 0.83% | 6,967,818 |
| Oct 8, 2025 | 2.39 | 2.44 | 2.36 | 2.40 | 2.40 | 1.27% | 8,679,141 |
| Oct 7, 2025 | 2.37 | 2.38 | 2.35 | 2.37 | 2.37 | 0.85% | 3,679,689 |
| Oct 6, 2025 | 2.39 | 2.40 | 2.35 | 2.35 | 2.35 | -1.26% | 1,612,508 |
| Oct 3, 2025 | 2.36 | 2.38 | 2.34 | 2.38 | 2.38 | 1.28% | 2,169,695 |
| Oct 2, 2025 | 2.37 | 2.37 | 2.34 | 2.35 | 2.35 | - | 6,673,436 |
| Oct 1, 2025 | 2.36 | 2.37 | 2.34 | 2.35 | 2.35 | -0.42% | 5,578,195 |
| Sep 30, 2025 | 2.35 | 2.36 | 2.34 | 2.36 | 2.36 | - | 2,904,045 |
| Sep 29, 2025 | 2.36 | 2.38 | 2.35 | 2.36 | 2.36 | - | 1,627,010 |
| Sep 26, 2025 | 2.36 | 2.37 | 2.32 | 2.36 | 2.36 | 0.43% | 1,868,760 |
| Sep 25, 2025 | 2.35 | 2.37 | 2.33 | 2.35 | 2.35 | -0.42% | 3,950,425 |
| Sep 24, 2025 | 2.36 | 2.37 | 2.34 | 2.36 | 2.36 | 0.43% | 1,124,148 |
| Sep 23, 2025 | 2.37 | 2.38 | 2.35 | 2.35 | 2.35 | -0.84% | 2,082,641 |
| Sep 22, 2025 | 2.35 | 2.38 | 2.33 | 2.37 | 2.37 | 1.72% | 1,994,605 |
| Sep 19, 2025 | 2.37 | 2.40 | 2.33 | 2.33 | 2.33 | -0.85% | 7,854,966 |
| Sep 18, 2025 | 2.36 | 2.36 | 2.33 | 2.35 | 2.35 | - | 1,258,553 |
| Sep 17, 2025 | 2.36 | 2.38 | 2.33 | 2.35 | 2.35 | -0.84% | 1,404,880 |
| Sep 16, 2025 | 2.36 | 2.40 | 2.35 | 2.37 | 2.37 | 1.28% | 2,704,993 |
| Sep 15, 2025 | 2.39 | 2.40 | 2.32 | 2.34 | 2.34 | - | 2,890,285 |
| Sep 14, 2025 | 2.39 | 2.40 | 2.32 | 2.34 | 2.34 | -1.27% | 2,890,285 |
| Sep 12, 2025 | 2.45 | 2.45 | 2.37 | 2.37 | 2.37 | -2.87% | 2,399,644 |
| Sep 11, 2025 | 2.49 | 2.50 | 2.42 | 2.44 | 2.44 | -2.40% | 1,637,434 |
| Sep 10, 2025 | 2.50 | 2.51 | 2.48 | 2.50 | 2.50 | - | 3,487,090 |
| Sep 9, 2025 | 2.52 | 2.53 | 2.46 | 2.50 | 2.50 | -4.21% | 4,313,682 |
| Sep 8, 2025 | 2.58 | 2.62 | 2.57 | 2.61 | 2.47 | 1.95% | 2,509,343 |
| Sep 5, 2025 | 2.57 | 2.59 | 2.55 | 2.56 | 2.42 | 0.39% | 1,549,873 |
| Sep 4, 2025 | 2.59 | 2.60 | 2.55 | 2.55 | 2.41 | -0.78% | 2,126,102 |
| Sep 3, 2025 | 2.62 | 2.62 | 2.56 | 2.57 | 2.43 | -1.91% | 2,635,591 |
| Sep 2, 2025 | 2.62 | 2.65 | 2.60 | 2.62 | 2.48 | - | 4,917,060 |
| Sep 1, 2025 | 2.59 | 2.62 | 2.57 | 2.62 | 2.48 | 1.55% | 3,732,609 |
| Aug 29, 2025 | 2.56 | 2.59 | 2.55 | 2.58 | 2.44 | 1.18% | 2,521,549 |
| Aug 28, 2025 | 2.55 | 2.56 | 2.53 | 2.55 | 2.41 | 1.19% | 2,665,344 |
| Aug 27, 2025 | 2.54 | 2.55 | 2.51 | 2.52 | 2.38 | 0.80% | 1,616,216 |
| Aug 26, 2025 | 2.57 | 2.59 | 2.50 | 2.50 | 2.37 | -2.34% | 3,063,582 |
| Aug 25, 2025 | 2.57 | 2.60 | 2.55 | 2.56 | 2.42 | 0.79% | 1,073,894 |
| Aug 22, 2025 | 2.56 | 2.57 | 2.52 | 2.54 | 2.40 | -0.39% | 1,056,523 |
| Aug 21, 2025 | 2.60 | 2.60 | 2.51 | 2.55 | 2.41 | -0.78% | 1,796,662 |
| Aug 20, 2025 | 2.50 | 2.59 | 2.48 | 2.57 | 2.43 | 3.63% | 6,646,116 |
| Aug 19, 2025 | 2.53 | 2.53 | 2.48 | 2.48 | 2.35 | -1.98% | 2,131,509 |