Spark New Zealand Limited (NZE:SPK)
New Zealand · Delayed Price · Currency is NZD 2.340
-0.010 (-0.43%)
At close: Jan 16, 2026
Spark New Zealand Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 2.36 | 2.37 | 2.32 | 2.34 | - | -0.43% | 631,434 |
| Jan 15, 2026 | 2.30 | 2.35 | 2.30 | 2.35 | 2.35 | 1.29% | 1,237,636 |
| Jan 14, 2026 | 2.27 | 2.32 | 2.25 | 2.32 | 2.32 | 2.65% | 2,338,556 |
| Jan 13, 2026 | 2.29 | 2.30 | 2.26 | 2.26 | 2.26 | -1.74% | 1,226,680 |
| Jan 12, 2026 | 2.31 | 2.32 | 2.29 | 2.30 | 2.30 | -0.43% | 2,829,856 |
| Jan 9, 2026 | 2.30 | 2.31 | 2.29 | 2.31 | 2.31 | 0.43% | 4,924,255 |
| Jan 8, 2026 | 2.30 | 2.30 | 2.28 | 2.30 | 2.30 | 0.88% | 1,538,864 |
| Jan 7, 2026 | 2.27 | 2.29 | 2.26 | 2.28 | 2.28 | 0.44% | 1,103,154 |
| Jan 6, 2026 | 2.28 | 2.29 | 2.25 | 2.27 | 2.27 | - | 895,108 |
| Jan 5, 2026 | 2.27 | 2.29 | 2.25 | 2.27 | 2.27 | -0.44% | 1,508,194 |
| Dec 31, 2025 | 2.26 | 2.29 | 2.26 | 2.28 | 2.28 | 0.88% | 411,895 |
| Dec 30, 2025 | 2.27 | 2.28 | 2.24 | 2.26 | 2.26 | -0.44% | 525,894 |
| Dec 29, 2025 | 2.25 | 2.28 | 2.24 | 2.27 | 2.27 | 0.89% | 1,001,408 |
| Dec 24, 2025 | 2.24 | 2.25 | 2.23 | 2.25 | 2.25 | 0.45% | 479,768 |
| Dec 23, 2025 | 2.24 | 2.25 | 2.23 | 2.24 | 2.24 | - | 1,384,233 |
| Dec 22, 2025 | 2.25 | 2.26 | 2.22 | 2.24 | 2.24 | - | 1,368,774 |
| Dec 19, 2025 | 2.24 | 2.26 | 2.23 | 2.24 | 2.24 | - | 2,750,251 |
| Dec 18, 2025 | 2.25 | 2.27 | 2.23 | 2.24 | 2.24 | -0.44% | 1,680,019 |
| Dec 17, 2025 | 2.30 | 2.31 | 2.25 | 2.25 | 2.25 | -2.60% | 1,771,990 |
| Dec 16, 2025 | 2.28 | 2.31 | 2.26 | 2.31 | 2.31 | 2.21% | 1,815,364 |
| Dec 15, 2025 | 2.25 | 2.28 | 2.24 | 2.26 | 2.26 | 0.44% | 991,259 |
| Dec 12, 2025 | 2.28 | 2.30 | 2.25 | 2.25 | 2.25 | -0.88% | 1,150,165 |
| Dec 11, 2025 | 2.25 | 2.27 | 2.25 | 2.27 | 2.27 | 0.44% | 2,183,222 |
| Dec 10, 2025 | 2.27 | 2.28 | 2.25 | 2.26 | 2.26 | -0.44% | 1,082,729 |
| Dec 9, 2025 | 2.28 | 2.30 | 2.25 | 2.27 | 2.27 | -0.44% | 2,670,773 |
| Dec 8, 2025 | 2.26 | 2.30 | 2.26 | 2.28 | 2.28 | 1.33% | 1,107,304 |
| Dec 5, 2025 | 2.29 | 2.29 | 2.25 | 2.25 | 2.25 | -1.75% | 1,515,198 |
| Dec 4, 2025 | 2.31 | 2.32 | 2.27 | 2.29 | 2.29 | -0.87% | 1,005,773 |
| Dec 3, 2025 | 2.32 | 2.32 | 2.28 | 2.31 | 2.31 | -0.43% | 1,571,383 |
| Dec 2, 2025 | 2.26 | 2.33 | 2.25 | 2.32 | 2.32 | 1.75% | 2,613,028 |
| Dec 1, 2025 | 2.26 | 2.28 | 2.24 | 2.28 | 2.28 | 0.88% | 1,926,288 |
| Nov 28, 2025 | 2.25 | 2.28 | 2.24 | 2.26 | 2.26 | 0.89% | 1,327,299 |
| Nov 27, 2025 | 2.27 | 2.27 | 2.22 | 2.24 | 2.24 | -0.44% | 2,515,439 |
| Nov 26, 2025 | 2.25 | 2.28 | 2.25 | 2.25 | 2.25 | -0.44% | 2,174,539 |
| Nov 25, 2025 | 2.26 | 2.27 | 2.24 | 2.26 | 2.26 | 0.89% | 2,432,812 |
| Nov 24, 2025 | 2.27 | 2.27 | 2.24 | 2.24 | 2.24 | -0.44% | 5,250,552 |
| Nov 21, 2025 | 2.25 | 2.26 | 2.22 | 2.25 | 2.25 | - | 1,671,920 |
| Nov 20, 2025 | 2.25 | 2.28 | 2.24 | 2.25 | 2.25 | 0.45% | 3,080,630 |
| Nov 19, 2025 | 2.24 | 2.26 | 2.23 | 2.24 | 2.24 | 0.45% | 3,251,289 |
| Nov 18, 2025 | 2.28 | 2.30 | 2.23 | 2.23 | 2.23 | -2.62% | 1,979,011 |
| Nov 17, 2025 | 2.28 | 2.31 | 2.26 | 2.29 | 2.29 | 0.44% | 1,008,465 |
| Nov 14, 2025 | 2.29 | 2.32 | 2.27 | 2.28 | 2.28 | -0.87% | 1,459,487 |
| Nov 13, 2025 | 2.33 | 2.33 | 2.30 | 2.30 | 2.30 | -0.43% | 2,033,915 |
| Nov 12, 2025 | 2.30 | 2.32 | 2.27 | 2.31 | 2.31 | 0.43% | 1,048,166 |
| Nov 11, 2025 | 2.32 | 2.33 | 2.28 | 2.30 | 2.30 | -0.43% | 1,748,333 |
| Nov 10, 2025 | 2.30 | 2.34 | 2.27 | 2.31 | 2.31 | 0.87% | 3,317,996 |
| Nov 7, 2025 | 2.34 | 2.36 | 2.29 | 2.29 | 2.29 | -2.14% | 2,126,690 |
| Nov 6, 2025 | 2.37 | 2.39 | 2.33 | 2.34 | 2.34 | -1.27% | 3,351,734 |
| Nov 5, 2025 | 2.40 | 2.40 | 2.35 | 2.37 | 2.37 | -0.84% | 5,328,906 |
| Nov 4, 2025 | 2.43 | 2.43 | 2.37 | 2.39 | 2.39 | -2.05% | 3,546,575 |