Skip to main content
logo
Spark New Zealand Limited (NZE:SPK)
New Zealand flag New Zealand · Delayed Price · Currency is NZD
1.875
-0.005 (-0.27%)
Jun 3, 2026, 5:03 PM NZST

Spark New Zealand Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 3, 20261.891.901.861.88--0.27%884,868
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
Apr 10, 20262.182.192.142.162.16-0.92%2,988,506
Apr 9, 20262.192.202.162.182.18-2,354,637
Apr 8, 20262.152.192.122.182.182.35%2,278,766
Apr 7, 20262.112.142.102.132.132.40%3,100,216
Apr 2, 20262.062.112.052.082.080.97%2,578,416
Apr 1, 20262.092.102.052.062.06-0.48%2,134,332
Mar 31, 20262.042.082.032.072.071.47%3,129,426
Mar 30, 20262.052.062.012.042.04-0.97%2,978,809
Mar 27, 20262.092.092.052.062.06-0.96%2,033,046
Mar 26, 20262.102.102.082.082.08-0.48%907,298
Mar 25, 20262.092.122.082.092.09-1,866,432
Mar 24, 20262.102.142.092.092.09-0.48%1,761,727
Mar 23, 20262.102.122.072.102.10-2,080,483
Mar 20, 20262.152.162.102.102.10-2.78%20,662,850