Skip to main content
logo
Spark New Zealand Limited (NZE:SPK)
New Zealand flag New Zealand · Delayed Price · Currency is NZD
1.820
0.00 (0.00%)
Jun 23, 2026, 5:00 PM NZST

Spark New Zealand Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 23, 20261.821.831.811.821.82-1,793,555
Jun 22, 20261.861.871.821.821.82-2.15%1,090,350
Jun 19, 20261.901.901.841.861.86-1.85%7,532,084
Jun 18, 20261.911.921.881.901.90-0.52%2,021,408
Jun 17, 20261.901.921.881.911.91-0.26%2,363,269
Jun 16, 20261.921.921.881.911.91-1.29%1,209,438
Jun 15, 20261.951.971.911.941.94-0.26%5,016,934
Jun 12, 20261.901.951.901.941.942.37%1,956,015
Jun 11, 20261.881.921.851.901.901.34%4,931,015
Jun 10, 20261.851.881.841.871.871.08%4,995,045
Jun 9, 20261.891.891.841.851.85-2.63%5,352,162
Jun 8, 20261.861.901.831.901.901.60%1,331,172
Jun 5, 20261.841.871.821.871.871.63%2,768,349
Jun 4, 20261.871.881.821.841.84-1.87%2,468,634
Jun 3, 20261.891.901.861.881.88-0.27%2,011,418
Jun 2, 20261.951.951.881.881.88-4.08%5,603,898
May 29, 20261.941.981.931.961.96-9,544,426
May 28, 20261.931.961.921.961.961.82%3,367,101
May 27, 20261.971.971.921.931.93-2.78%1,767,033
May 26, 20261.992.001.961.981.98-0.25%851,133
May 25, 20261.982.001.971.991.99-0.25%1,098,743
May 22, 20261.961.991.961.991.991.27%2,198,045
May 21, 20261.951.981.951.971.970.26%2,302,078
May 20, 20262.012.011.961.961.96-2.97%2,706,805
May 19, 20261.982.031.982.022.021.51%1,798,085
May 18, 20262.022.021.981.991.99-0.50%3,866,141
May 15, 20261.992.021.982.002.00-0.50%2,352,298
May 14, 20262.022.031.992.012.01-1,920,854
May 13, 20262.082.082.012.012.01-2.90%1,867,253
May 12, 20262.112.112.062.072.07-1.43%1,399,182
May 11, 20262.092.112.072.102.10-2,250,704
May 8, 20262.082.102.072.102.100.48%1,216,138
May 7, 20262.072.102.072.092.090.48%2,707,587
May 6, 20262.082.102.062.082.08-0.95%2,313,094
May 5, 20262.072.102.052.102.100.48%1,711,795
May 4, 20262.072.092.052.092.090.97%1,790,430
May 1, 20262.062.092.052.072.07-0.48%1,609,556
Apr 30, 20262.072.082.042.082.080.48%4,575,000
Apr 29, 20262.052.082.052.072.07-1,126,372
Apr 28, 20262.062.082.052.072.07-2,391,581
Apr 24, 20262.072.102.062.072.07-0.48%1,031,136
Apr 23, 20262.092.092.062.082.080.48%1,823,669
Apr 22, 20262.102.102.072.072.07-1.90%1,133,668
Apr 21, 20262.112.122.092.112.11-1,431,679
Apr 20, 20262.112.142.092.112.11-1,646,410
Apr 17, 20262.112.142.102.112.11-2,931,559
Apr 16, 20262.132.152.112.112.11-0.94%3,850,524
Apr 15, 20262.142.162.132.132.13-1.39%2,118,505
Apr 14, 20262.162.192.152.162.16-2,036,443
Apr 13, 20262.172.192.142.162.16-1,680,856