Spark New Zealand Limited (NZE:SPK)
New Zealand · Delayed Price · Currency is NZD 2.160
+0.030 (1.41%)
Nov 12, 2026, 5:00 PM NZDT
Spark New Zealand Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 2.14 | 2.19 | 2.12 | 2.16 | 2.16 | 1.41% | 2,379,423 |
| Nov 11, 2026 | 2.10 | 2.14 | 2.08 | 2.13 | 2.13 | 0.95% | 1,208,946 |
| Nov 10, 2026 | 2.09 | 2.11 | 2.07 | 2.11 | 2.11 | 0.48% | 1,753,653 |
| Nov 9, 2026 | 2.07 | 2.11 | 2.06 | 2.10 | 2.10 | 0.96% | 2,395,576 |
| Nov 6, 2026 | 2.08 | 2.10 | 2.05 | 2.08 | 2.08 | - | 2,087,360 |
| Nov 5, 2026 | 2.05 | 2.11 | 2.03 | 2.08 | 2.08 | 1.96% | 3,456,301 |
| Nov 4, 2026 | 1.98 | 2.05 | 1.97 | 2.04 | 2.04 | 2.51% | 4,910,756 |
| Nov 3, 2026 | 1.95 | 1.99 | 1.95 | 1.99 | 1.99 | 1.02% | 1,742,867 |
| Nov 2, 2026 | 1.98 | 1.98 | 1.95 | 1.97 | 1.97 | -0.76% | 767,460 |
| Oct 30, 2026 | 1.98 | 1.99 | 1.94 | 1.99 | 1.99 | 0.25% | 1,843,358 |
| Oct 29, 2026 | 1.91 | 1.98 | 1.89 | 1.98 | 1.98 | 2.33% | 1,650,703 |
| Oct 28, 2026 | 1.89 | 1.94 | 1.87 | 1.94 | 1.94 | 2.38% | 2,391,692 |
| Oct 27, 2026 | 1.88 | 1.90 | 1.87 | 1.89 | 1.89 | 0.53% | 2,083,020 |
| Oct 23, 2026 | 1.90 | 1.93 | 1.87 | 1.88 | 1.88 | -0.53% | 3,047,787 |
| Oct 22, 2026 | 1.89 | 1.90 | 1.86 | 1.89 | 1.89 | -0.26% | 837,122 |
| Oct 21, 2026 | 1.86 | 1.92 | 1.82 | 1.90 | 1.90 | 2.16% | 1,767,182 |
| Oct 20, 2026 | 1.87 | 1.89 | 1.85 | 1.86 | 1.86 | -1.07% | 741,619 |
| Oct 19, 2026 | 1.88 | 1.90 | 1.87 | 1.88 | 1.88 | -0.79% | 690,909 |
| Oct 16, 2026 | 1.90 | 1.92 | 1.87 | 1.89 | 1.89 | -0.26% | 2,248,637 |
| Oct 15, 2026 | 1.94 | 1.95 | 1.90 | 1.90 | 1.90 | -2.57% | 1,778,732 |
| Oct 14, 2026 | 1.94 | 1.95 | 1.92 | 1.95 | 1.95 | - | 1,837,442 |
| Oct 13, 2026 | 1.95 | 1.96 | 1.92 | 1.95 | 1.95 | - | 1,392,512 |
| Oct 12, 2026 | 1.98 | 1.98 | 1.94 | 1.95 | 1.95 | -1.77% | 3,287,084 |
| Oct 9, 2026 | 2.00 | 2.01 | 1.96 | 1.98 | 1.98 | -1.49% | 3,203,759 |
| Oct 8, 2026 | 1.97 | 2.01 | 1.97 | 2.01 | 2.01 | 1.26% | 3,069,244 |
| Oct 7, 2026 | 1.98 | 1.99 | 1.95 | 1.99 | 1.99 | 0.51% | 2,210,099 |
| Oct 6, 2026 | 1.96 | 1.98 | 1.94 | 1.98 | 1.98 | 0.77% | 2,420,876 |
| Oct 5, 2026 | 1.97 | 1.97 | 1.94 | 1.96 | 1.96 | 0.26% | 2,464,844 |
| Oct 2, 2026 | 1.98 | 1.98 | 1.95 | 1.96 | 1.96 | -1.01% | 3,665,390 |
| Oct 1, 2026 | 1.99 | 1.99 | 1.94 | 1.98 | 1.98 | -0.75% | 2,303,754 |
| Sep 30, 2026 | 1.94 | 1.99 | 1.93 | 1.99 | 1.99 | 2.58% | 4,194,480 |
| Sep 29, 2026 | 1.95 | 1.98 | 1.93 | 1.94 | 1.94 | -1.52% | 4,936,286 |
| Sep 28, 2026 | 1.94 | 1.97 | 1.93 | 1.97 | 1.97 | 2.07% | 1,245,017 |
| Sep 25, 2026 | 1.97 | 1.98 | 1.92 | 1.93 | 1.93 | -2.53% | 1,633,982 |
| Sep 24, 2026 | 1.98 | 2.00 | 1.96 | 1.98 | 1.98 | -0.75% | 1,454,756 |
| Sep 23, 2026 | 2.00 | 2.03 | 1.98 | 2.00 | 2.00 | -0.75% | 1,716,411 |
| Sep 22, 2026 | 2.03 | 2.04 | 1.99 | 2.01 | 2.01 | -0.99% | 1,588,939 |
| Sep 21, 2026 | 1.98 | 2.04 | 1.98 | 2.03 | 2.03 | 3.05% | 1,173,040 |
| Sep 18, 2026 | 2.03 | 2.06 | 1.97 | 1.97 | 1.97 | -3.43% | 18,928,178 |
| Sep 17, 2026 | 2.03 | 2.07 | 2.00 | 2.04 | 2.04 | 1.49% | 5,013,669 |
| Sep 16, 2026 | 2.05 | 2.07 | 2.00 | 2.01 | 2.01 | -1.95% | 3,612,845 |
| Sep 15, 2026 | 2.01 | 2.06 | 2.00 | 2.05 | 2.05 | 1.99% | 1,047,155 |
| Sep 14, 2026 | 2.04 | 2.05 | 2.00 | 2.01 | 2.01 | -0.99% | 1,043,249 |
| Sep 11, 2026 | 2.06 | 2.07 | 2.03 | 2.03 | 2.03 | -2.40% | 1,488,457 |
| Sep 10, 2026 | 2.08 | 2.10 | 2.05 | 2.08 | 2.08 | 0.34% | 2,097,204 |
| Sep 9, 2026 | 2.17 | 2.19 | 2.14 | 2.16 | 2.07 | 0.47% | 5,115,978 |
| Sep 8, 2026 | 2.17 | 2.18 | 2.15 | 2.15 | 2.06 | -0.92% | 4,913,134 |
| Sep 7, 2026 | 2.18 | 2.19 | 2.16 | 2.17 | 2.08 | -0.46% | 1,569,343 |
| Sep 4, 2026 | 2.19 | 2.20 | 2.17 | 2.18 | 2.09 | -0.46% | 1,152,536 |
| Sep 3, 2026 | 2.18 | 2.22 | 2.16 | 2.19 | 2.10 | - | 4,619,601 |