Spark New Zealand Limited (NZE:SPK)
New Zealand · Delayed Price · Currency is NZD 2.250
-0.010 (-0.44%)
Nov 26, 2025, 4:59 PM NZST
Spark New Zealand Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 2.25 | 2.28 | 2.25 | 2.25 | - | -0.44% | 1,329,061 |
| 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 |
| Nov 3, 2025 | 2.45 | 2.46 | 2.41 | 2.44 | 2.44 | -0.41% | 1,071,358 |
| Oct 31, 2025 | 2.41 | 2.45 | 2.41 | 2.45 | 2.45 | 1.66% | 2,419,353 |
| Oct 30, 2025 | 2.41 | 2.42 | 2.40 | 2.41 | 2.41 | - | 3,046,294 |
| Oct 29, 2025 | 2.41 | 2.42 | 2.40 | 2.41 | 2.41 | - | 818,711 |
| Oct 28, 2025 | 2.42 | 2.42 | 2.39 | 2.41 | 2.41 | - | 2,548,041 |
| 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 |