Spark New Zealand Limited (NZE:SPK)
New Zealand · Delayed Price · Currency is NZD 2.500
0.00 (0.00%)
Sep 10, 2025, 5:00 PM NZST
Spark New Zealand Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 2.50 | 2.51 | 2.48 | 2.50 | 2.50 | - | 2,282,725 |
| 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 | 2.47 | - | 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 | 2.36 | -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 |
| Aug 18, 2025 | 2.53 | 2.54 | 2.50 | 2.53 | 2.39 | 0.40% | 1,902,089 |
| Aug 15, 2025 | 2.50 | 2.54 | 2.50 | 2.52 | 2.38 | 1.20% | 689,564 |
| Aug 14, 2025 | 2.56 | 2.56 | 2.48 | 2.49 | 2.35 | -2.35% | 1,447,441 |
| Aug 13, 2025 | 2.55 | 2.60 | 2.53 | 2.55 | 2.41 | 0.39% | 2,569,415 |
| Aug 12, 2025 | 2.66 | 2.68 | 2.52 | 2.54 | 2.40 | -2.68% | 3,328,749 |
| Aug 11, 2025 | 2.59 | 2.62 | 2.59 | 2.61 | 2.46 | 0.77% | 3,334,908 |
| Aug 8, 2025 | 2.56 | 2.60 | 2.54 | 2.59 | 2.59 | 1.57% | 2,387,204 |
| Aug 7, 2025 | 2.53 | 2.56 | 2.52 | 2.55 | 2.55 | 1.59% | 4,221,125 |
| Aug 6, 2025 | 2.51 | 2.54 | 2.50 | 2.51 | 2.51 | 1.21% | 2,453,725 |
| Aug 5, 2025 | 2.46 | 2.49 | 2.44 | 2.48 | 2.48 | 1.22% | 1,669,495 |
| Aug 4, 2025 | 2.44 | 2.47 | 2.43 | 2.45 | 2.45 | -0.41% | 1,405,884 |
| Aug 1, 2025 | 2.42 | 2.47 | 2.40 | 2.46 | 2.46 | 1.23% | 1,463,397 |
| Jul 31, 2025 | 2.48 | 2.48 | 2.42 | 2.43 | 2.43 | -0.41% | 5,434,856 |
| Jul 30, 2025 | 2.49 | 2.49 | 2.44 | 2.44 | 2.44 | -0.81% | 2,925,085 |
| Jul 29, 2025 | 2.52 | 2.57 | 2.45 | 2.46 | 2.46 | -1.20% | 3,762,136 |
| Jul 28, 2025 | 2.50 | 2.52 | 2.48 | 2.49 | 2.49 | 0.40% | 1,934,260 |
| Jul 25, 2025 | 2.47 | 2.51 | 2.47 | 2.48 | 2.48 | 0.40% | 2,510,861 |
| Jul 24, 2025 | 2.51 | 2.53 | 2.47 | 2.47 | 2.47 | -1.20% | 2,824,813 |
| Jul 23, 2025 | 2.56 | 2.57 | 2.49 | 2.50 | 2.50 | -1.19% | 2,784,835 |
| Jul 22, 2025 | 2.60 | 2.62 | 2.51 | 2.53 | 2.53 | -1.94% | 2,140,916 |
| Jul 21, 2025 | 2.56 | 2.62 | 2.55 | 2.58 | 2.58 | 1.98% | 1,548,634 |
| Jul 18, 2025 | 2.60 | 2.61 | 2.52 | 2.53 | 2.53 | -1.94% | 3,623,482 |
| Jul 17, 2025 | 2.65 | 2.67 | 2.58 | 2.58 | 2.58 | -2.64% | 2,462,299 |
| Jul 16, 2025 | 2.61 | 2.65 | 2.59 | 2.65 | 2.65 | 1.92% | 1,881,114 |
| Jul 15, 2025 | 2.57 | 2.60 | 2.54 | 2.60 | 2.60 | 1.56% | 1,652,063 |
| Jul 14, 2025 | 2.54 | 2.56 | 2.51 | 2.56 | 2.56 | 1.59% | 1,175,682 |
| Jul 11, 2025 | 2.57 | 2.60 | 2.51 | 2.52 | 2.52 | -1.18% | 1,261,020 |
| Jul 10, 2025 | 2.55 | 2.58 | 2.53 | 2.55 | 2.55 | 0.39% | 1,802,767 |
| Jul 9, 2025 | 2.52 | 2.54 | 2.50 | 2.54 | 2.54 | 1.60% | 2,910,297 |
| Jul 8, 2025 | 2.52 | 2.52 | 2.47 | 2.50 | 2.50 | -0.40% | 3,066,662 |
| Jul 7, 2025 | 2.48 | 2.51 | 2.48 | 2.51 | 2.51 | 1.21% | 2,858,803 |
| Jul 4, 2025 | 2.49 | 2.49 | 2.46 | 2.48 | 2.48 | - | 702,970 |
| Jul 3, 2025 | 2.49 | 2.49 | 2.44 | 2.48 | 2.48 | 0.40% | 1,748,650 |