Skip to main content
logo
Spark New Zealand Limited (NZE:SPK)
New Zealand flag New Zealand · Delayed Price · Currency is NZD
2.010
0.00 (0.00%)
May 14, 2026, 5:07 PM NZST

Spark New Zealand Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%1,204,152
May 7, 20262.072.102.072.092.090.48%2,707,189
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%1,070,944
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
Mar 19, 20262.202.202.152.162.16-5.26%2,061,367
Mar 18, 20262.272.302.262.282.190.88%3,705,814
Mar 17, 20262.292.302.262.262.17-1.31%2,523,257
Mar 16, 20262.262.312.242.292.201.78%1,955,797
Mar 13, 20262.272.272.222.252.16-0.88%1,925,648
Mar 12, 20262.262.272.232.272.180.44%2,307,102
Mar 11, 20262.252.262.242.262.170.89%2,227,979
Mar 10, 20262.252.292.222.242.15-0.44%2,831,444
Mar 9, 20262.272.292.242.252.16-2.17%3,152,523
Mar 6, 20262.282.322.262.302.210.44%3,055,202
Mar 5, 20262.272.292.262.292.200.88%3,538,784
Mar 4, 20262.262.272.242.272.18-2,432,862
Mar 3, 20262.272.292.242.272.18-0.44%2,441,832