Spark New Zealand Limited (NZE:SPK)
New Zealand · Delayed Price · Currency is NZD 2.170
+0.020 (0.93%)
Aug 21, 2026, 4:59 PM NZST
Spark New Zealand Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 2.16 | 2.20 | 2.15 | 2.17 | 2.17 | 0.93% | 2,322,505 |
| Aug 20, 2026 | 2.07 | 2.18 | 2.06 | 2.15 | 2.15 | 6.44% | 5,285,271 |
| Aug 19, 2026 | 1.95 | 2.02 | 1.93 | 2.02 | 2.02 | 3.32% | 4,236,656 |
| Aug 18, 2026 | 1.93 | 1.96 | 1.92 | 1.96 | 1.96 | 1.82% | 1,641,707 |
| Aug 17, 2026 | 1.93 | 1.95 | 1.92 | 1.92 | 1.92 | -0.52% | 1,270,150 |
| Aug 14, 2026 | 1.92 | 1.95 | 1.91 | 1.93 | 1.93 | 0.78% | 615,062 |
| Aug 13, 2026 | 1.95 | 1.97 | 1.92 | 1.92 | 1.92 | -1.79% | 3,093,184 |
| Aug 12, 2026 | 1.95 | 1.97 | 1.94 | 1.95 | 1.95 | 0.52% | 2,584,713 |
| Aug 11, 2026 | 1.95 | 1.97 | 1.91 | 1.94 | 1.94 | 0.26% | 2,042,449 |
| Aug 10, 2026 | 1.95 | 1.97 | 1.92 | 1.94 | 1.94 | -0.26% | 1,106,796 |
| Aug 7, 2026 | 1.96 | 1.98 | 1.93 | 1.94 | 1.94 | -1.02% | 1,539,787 |
| Aug 6, 2026 | 1.96 | 2.00 | 1.96 | 1.96 | 1.96 | -0.25% | 1,813,041 |
| Aug 5, 2026 | 1.98 | 1.98 | 1.95 | 1.97 | 1.97 | -0.25% | 2,271,400 |
| Aug 4, 2026 | 1.97 | 1.98 | 1.95 | 1.97 | 1.97 | -0.51% | 1,379,909 |
| Aug 3, 2026 | 1.94 | 1.99 | 1.94 | 1.98 | 1.98 | 3.13% | 1,536,919 |
| Jul 31, 2026 | 1.99 | 2.02 | 1.92 | 1.92 | 1.92 | -3.03% | 3,282,500 |
| Jul 30, 2026 | 1.98 | 2.00 | 1.96 | 1.98 | 1.98 | -1.00% | 1,713,720 |
| Jul 29, 2026 | 1.99 | 2.00 | 1.96 | 2.00 | 2.00 | 0.50% | 2,371,268 |
| Jul 28, 2026 | 1.95 | 2.00 | 1.92 | 1.99 | 1.99 | 2.31% | 1,810,933 |
| Jul 27, 2026 | 1.87 | 1.95 | 1.85 | 1.95 | 1.95 | 3.73% | 3,240,506 |
| Jul 24, 2026 | 1.86 | 1.88 | 1.84 | 1.88 | 1.88 | 0.27% | 2,006,166 |
| Jul 23, 2026 | 1.86 | 1.88 | 1.84 | 1.87 | 1.87 | 1.08% | 1,573,961 |
| Jul 22, 2026 | 1.85 | 1.86 | 1.83 | 1.85 | 1.85 | 1.09% | 1,211,196 |
| Jul 21, 2026 | 1.86 | 1.86 | 1.83 | 1.83 | 1.83 | -1.61% | 1,534,868 |
| Jul 20, 2026 | 1.83 | 1.87 | 1.83 | 1.86 | 1.86 | 1.92% | 896,790 |
| Jul 17, 2026 | 1.85 | 1.87 | 1.81 | 1.83 | 1.83 | -1.35% | 7,015,117 |
| Jul 16, 2026 | 1.88 | 1.88 | 1.85 | 1.85 | 1.85 | -1.60% | 1,198,194 |
| Jul 15, 2026 | 1.90 | 1.90 | 1.87 | 1.88 | 1.88 | -1.05% | 2,317,630 |
| Jul 14, 2026 | 1.87 | 1.90 | 1.85 | 1.90 | 1.90 | 1.06% | 1,806,189 |
| Jul 13, 2026 | 1.85 | 1.91 | 1.83 | 1.88 | 1.88 | 0.80% | 1,866,369 |
| Jul 9, 2026 | 1.86 | 1.87 | 1.83 | 1.87 | 1.87 | 1.36% | 6,664,331 |
| Jul 8, 2026 | 1.86 | 1.87 | 1.84 | 1.84 | 1.84 | -1.08% | 2,789,449 |
| Jul 7, 2026 | 1.86 | 1.88 | 1.85 | 1.86 | 1.86 | - | 1,197,439 |
| Jul 6, 2026 | 1.86 | 1.87 | 1.83 | 1.86 | 1.86 | 0.27% | 1,899,774 |
| Jul 3, 2026 | 1.86 | 1.87 | 1.84 | 1.86 | 1.86 | 0.27% | 785,246 |
| Jul 2, 2026 | 1.90 | 1.91 | 1.84 | 1.85 | 1.85 | -3.65% | 1,936,122 |
| Jul 1, 2026 | 1.86 | 1.92 | 1.85 | 1.92 | 1.92 | 2.40% | 2,522,477 |
| Jun 30, 2026 | 1.88 | 1.88 | 1.85 | 1.88 | 1.88 | 0.27% | 3,553,763 |
| Jun 29, 2026 | 1.86 | 1.88 | 1.84 | 1.87 | 1.87 | 0.54% | 1,904,948 |
| Jun 26, 2026 | 1.86 | 1.87 | 1.84 | 1.86 | 1.86 | 1.09% | 5,150,011 |
| Jun 25, 2026 | 1.80 | 1.89 | 1.78 | 1.84 | 1.84 | 3.66% | 2,380,213 |
| Jun 24, 2026 | 1.82 | 1.82 | 1.78 | 1.78 | 1.78 | -2.47% | 4,489,752 |
| Jun 23, 2026 | 1.82 | 1.83 | 1.81 | 1.82 | 1.82 | - | 1,793,555 |
| Jun 22, 2026 | 1.86 | 1.87 | 1.82 | 1.82 | 1.82 | -2.15% | 1,090,350 |
| Jun 19, 2026 | 1.90 | 1.90 | 1.84 | 1.86 | 1.86 | -1.85% | 7,532,084 |
| Jun 18, 2026 | 1.91 | 1.92 | 1.88 | 1.90 | 1.90 | -0.52% | 2,021,408 |
| Jun 17, 2026 | 1.90 | 1.92 | 1.88 | 1.91 | 1.91 | -0.26% | 2,363,269 |
| Jun 16, 2026 | 1.92 | 1.92 | 1.88 | 1.91 | 1.91 | -1.29% | 1,209,438 |
| Jun 15, 2026 | 1.95 | 1.97 | 1.91 | 1.94 | 1.94 | -0.26% | 5,016,934 |
| Jun 12, 2026 | 1.90 | 1.95 | 1.90 | 1.94 | 1.94 | 2.37% | 1,956,015 |