Spark New Zealand Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	2.27	2.29	2.26	2.28	-	0.44%	1,003,332
Mar 4, 2026	2.26	2.27	2.24	2.27	2.27	-	2,432,862
Mar 3, 2026	2.27	2.29	2.24	2.27	2.27	-0.44%	2,441,832
Mar 2, 2026	2.28	2.28	2.24	2.28	2.28	-	3,132,358
Feb 27, 2026	2.25	2.29	2.24	2.28	2.28	0.44%	2,723,157
Feb 26, 2026	2.27	2.28	2.23	2.27	2.27	0.44%	1,380,157
Feb 25, 2026	2.24	2.28	2.22	2.26	2.26	0.89%	2,772,403
Feb 24, 2026	2.20	2.25	2.17	2.24	2.24	1.82%	4,061,346
Feb 23, 2026	2.19	2.21	2.17	2.20	2.20	0.46%	2,233,039
Feb 20, 2026	2.17	2.21	2.16	2.19	2.19	0.92%	3,564,249
Feb 19, 2026	2.14	2.17	2.11	2.17	2.17	1.88%	4,595,408
Feb 18, 2026	2.20	2.21	2.10	2.13	2.13	-0.47%	1,848,952
Feb 17, 2026	2.14	2.16	2.13	2.14	2.14	-	1,598,527
Feb 16, 2026	2.17	2.17	2.12	2.14	2.14	-0.47%	1,811,157
Feb 13, 2026	2.18	2.20	2.14	2.15	2.15	-1.83%	1,541,897
Feb 12, 2026	2.20	2.21	2.17	2.19	2.19	-	1,342,733
Feb 11, 2026	2.18	2.21	2.18	2.19	2.19	-	5,273,952
Feb 10, 2026	2.20	2.22	2.17	2.19	2.19	-	2,666,569
Feb 9, 2026	2.23	2.24	2.18	2.19	2.19	-2.23%	2,772,887
Feb 5, 2026	2.24	2.25	2.23	2.24	2.24	-0.44%	2,609,681
Feb 4, 2026	2.23	2.25	2.23	2.25	2.25	-	2,514,765
Feb 3, 2026	2.26	2.27	2.24	2.25	2.25	-	1,286,585
Feb 2, 2026	2.26	2.28	2.23	2.25	2.25	-0.44%	1,210,235
Jan 30, 2026	2.25	2.27	2.23	2.26	2.26	0.44%	2,513,506
Jan 29, 2026	2.27	2.27	2.24	2.25	2.25	0.45%	1,745,878
Jan 28, 2026	2.28	2.29	2.24	2.24	2.24	-1.32%	3,373,980
Jan 27, 2026	2.25	2.28	2.23	2.27	2.27	0.89%	1,644,372
Jan 26, 2026	2.27	2.28	2.24	2.25	2.25	0.45%	517,457
Jan 23, 2026	2.27	2.28	2.22	2.24	2.24	-1.32%	2,637,684
Jan 22, 2026	2.25	2.28	2.25	2.27	2.27	0.44%	1,707,626
Jan 21, 2026	2.28	2.28	2.25	2.26	2.26	-0.44%	1,245,396
Jan 20, 2026	2.32	2.33	2.25	2.27	2.27	-2.16%	1,358,770
Jan 19, 2026	2.34	2.36	2.32	2.32	2.32	-0.85%	879,906
Jan 16, 2026	2.36	2.37	2.32	2.34	2.34	-0.43%	2,196,365
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