Spark New Zealand Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 2, 2025	2.50	2.50	2.46	2.47	2.47	-	1,339,575
Jul 1, 2025	2.45	2.47	2.43	2.47	2.47	1.65%	2,996,504
Jun 30, 2025	2.42	2.44	2.40	2.43	2.43	0.41%	2,249,002
Jun 27, 2025	2.37	2.42	2.37	2.42	2.42	2.54%	2,572,914
Jun 26, 2025	2.36	2.37	2.33	2.36	2.36	0.43%	4,579,197
Jun 25, 2025	2.35	2.37	2.34	2.35	2.35	0.43%	2,834,923
Jun 24, 2025	2.33	2.35	2.33	2.34	2.34	0.43%	1,342,203
Jun 23, 2025	2.35	2.35	2.30	2.33	2.33	0.87%	2,274,489
Jun 19, 2025	2.36	2.37	2.31	2.31	2.31	-0.86%	10,864,822
Jun 18, 2025	2.37	2.37	2.32	2.33	2.33	-0.85%	1,204,118
Jun 17, 2025	2.34	2.37	2.34	2.35	2.35	0.86%	4,469,712
Jun 16, 2025	2.31	2.34	2.31	2.33	2.33	0.87%	2,939,690
Jun 13, 2025	2.33	2.37	2.30	2.31	2.31	-1.28%	2,205,514
Jun 12, 2025	2.35	2.40	2.32	2.34	2.34	-	6,841,492
Jun 11, 2025	2.30	2.37	2.29	2.34	2.34	2.63%	5,211,645
Jun 10, 2025	2.27	2.31	2.26	2.28	2.28	0.88%	3,968,650
Jun 9, 2025	2.27	2.27	2.25	2.26	2.26	0.44%	1,041,130
Jun 6, 2025	2.26	2.27	2.24	2.25	2.25	-	1,708,772
Jun 5, 2025	2.26	2.28	2.24	2.25	2.25	-0.44%	3,240,316
Jun 4, 2025	2.22	2.26	2.21	2.26	2.26	2.26%	3,700,946
Jun 3, 2025	2.23	2.24	2.18	2.21	2.21	-0.90%	3,736,863
May 30, 2025	2.22	2.27	2.22	2.23	2.23	0.45%	6,882,638
May 29, 2025	2.24	2.26	2.22	2.22	2.22	-1.33%	2,512,620
May 28, 2025	2.26	2.27	2.22	2.25	2.25	-0.44%	1,617,154
May 27, 2025	2.25	2.26	2.23	2.26	2.26	1.35%	2,195,926
May 26, 2025	2.27	2.27	2.23	2.23	2.23	-1.33%	4,055,946
May 23, 2025	2.24	2.27	2.21	2.26	2.26	2.26%	2,623,494
May 22, 2025	2.27	2.27	2.21	2.21	2.21	-1.78%	3,396,762