Skip to main content
Spark New Zealand Limited (ASX:SPK)
Australia flag Australia · Delayed Price · Currency is AUD
1.930
+0.005 (0.26%)
At close: Mar 6, 2026

Spark New Zealand Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261.921.951.911.931.930.26%1,621,483
Mar 5, 20261.921.931.901.931.930.52%1,107,462
Mar 4, 20261.891.921.881.921.921.06%1,517,520
Mar 3, 20261.901.921.881.901.90-2.07%1,487,686
Mar 2, 20261.921.941.891.941.940.78%1,459,046
Feb 27, 20261.911.931.901.921.920.79%1,574,774
Feb 26, 20261.891.921.891.911.910.26%1,106,486
Feb 25, 20261.871.921.871.901.900.80%1,661,204
Feb 24, 20261.851.891.841.891.891.89%2,782,630
Feb 23, 20261.851.871.831.851.85-0.27%1,741,969
Feb 20, 20261.841.871.831.861.861.09%2,114,551
Feb 19, 20261.821.841.791.841.842.23%3,737,429
Feb 18, 20261.881.891.791.801.80-2.45%3,703,824
Feb 17, 20261.841.841.821.841.840.55%1,252,117
Feb 16, 20261.841.851.811.831.830.55%1,802,274
Feb 13, 20261.861.861.821.821.82-1.89%902,451
Feb 12, 20261.871.881.851.861.86-0.80%1,528,487
Feb 11, 20261.861.881.861.871.87-949,197
Feb 10, 20261.911.911.861.871.87-0.27%2,800,338
Feb 9, 20261.911.921.871.881.88-1.32%1,776,860
Feb 6, 20261.931.931.901.901.90-1.30%1,236,762
Feb 5, 20261.921.931.911.931.930.52%1,381,570
Feb 4, 20261.941.941.911.921.92-1.03%1,229,350
Feb 3, 20261.961.961.931.941.94-0.77%896,933
Feb 2, 20261.961.981.931.951.95-0.51%2,097,730
Jan 30, 20261.941.961.941.961.961.29%1,826,757
Jan 29, 20261.941.951.931.941.940.78%884,722
Jan 28, 20261.971.971.921.921.92-1.79%1,638,573
Jan 27, 20261.941.971.941.961.961.56%1,165,038
Jan 23, 20261.951.951.921.931.93-1.03%1,181,184
Jan 22, 20261.961.961.951.951.950.26%641,936
Jan 21, 20261.981.981.941.941.94-0.77%982,746
Jan 20, 20262.002.001.951.961.96-1.76%1,019,389
Jan 19, 20262.002.021.991.991.99-1.00%762,509
Jan 16, 20262.012.042.002.012.01-786,077
Jan 15, 20261.992.031.992.012.011.52%731,111
Jan 14, 20261.962.001.951.981.981.28%1,010,849
Jan 13, 20261.971.981.951.961.96-0.51%779,516
Jan 12, 20261.991.991.971.971.97-0.76%466,241
Jan 9, 20261.981.991.971.981.980.25%609,990
Jan 8, 20261.971.981.951.981.980.77%697,517
Jan 7, 20261.971.971.941.961.960.51%808,309
Jan 6, 20261.951.971.941.951.95-597,217
Jan 5, 20261.961.961.941.951.95-0.26%963,216
Jan 2, 20261.961.961.941.961.960.26%637,950
Dec 31, 20251.961.971.941.951.95-470,537
Dec 30, 20251.951.971.951.951.95-0.26%410,932
Dec 29, 20251.961.971.951.961.96-0.51%631,127
Dec 24, 20251.961.971.941.971.970.77%242,164
Dec 23, 20251.941.961.941.951.950.26%626,950
Dec 22, 20251.951.961.941.951.95-1,081,924
Dec 19, 20251.971.971.951.951.95-0.51%649,081
Dec 18, 20251.981.981.951.961.96-0.51%998,740
Dec 17, 20252.012.011.961.971.97-1.75%1,002,967
Dec 16, 20251.972.021.972.002.001.52%777,783
Dec 15, 20251.972.001.961.971.970.25%707,124
Dec 12, 20251.981.991.961.971.97-0.51%724,053
Dec 11, 20251.981.991.961.981.980.51%1,037,561
Dec 10, 20252.002.001.961.971.97-0.76%837,759
Dec 9, 20251.982.001.971.981.98-1.00%746,125
Dec 8, 20251.982.011.972.002.001.27%619,312
Dec 5, 20251.992.001.961.981.98-1.74%834,507
Dec 4, 20252.042.041.992.012.01-0.50%753,109
Dec 3, 20252.022.042.012.022.020.50%1,238,388
Dec 2, 20252.002.031.992.012.01-743,204
Dec 1, 20252.002.021.972.012.011.01%1,411,361
Nov 28, 20251.971.991.971.991.991.53%652,368
Nov 27, 20251.971.981.961.961.96-0.76%1,109,805
Nov 26, 20251.971.991.961.981.980.51%1,293,003
Nov 25, 20251.971.971.951.971.970.26%612,875
Nov 24, 20251.951.971.941.961.960.51%2,341,770
Nov 21, 20251.951.961.931.951.950.52%934,828
Nov 20, 20251.951.981.941.941.94-0.51%1,353,001
Nov 19, 20251.961.961.941.951.950.78%1,196,915
Nov 18, 20251.991.991.941.941.94-2.52%1,779,189
Nov 17, 20251.981.991.971.991.99-1,403,073
Nov 14, 20252.002.001.971.991.990.25%709,776
Nov 13, 20252.022.021.981.981.98-1.00%681,054
Nov 12, 20252.002.021.992.002.001.01%734,265
Nov 11, 20252.022.021.981.981.98-1.00%1,945,459
Nov 10, 20252.002.021.982.002.00-0.50%1,199,807
Nov 7, 20252.062.062.002.012.01-0.99%1,971,592
Nov 6, 20252.072.082.032.032.03-1.93%1,388,842
Nov 5, 20252.072.082.052.072.07-0.96%1,023,804
Nov 4, 20252.112.112.072.092.09-2.79%3,542,206
Nov 3, 20252.142.152.122.152.150.47%668,476
Oct 31, 20252.112.152.112.142.141.42%508,122
Oct 30, 20252.122.132.102.112.11-0.47%712,270
Oct 29, 20252.112.132.102.122.120.47%682,275
Oct 28, 20252.132.142.112.112.11-0.47%924,370
Oct 27, 20252.142.142.112.122.12-522,910
Oct 24, 20252.152.152.122.122.12-0.47%640,599
Oct 23, 20252.152.152.122.132.13-0.47%706,187
Oct 22, 20252.112.152.102.142.141.90%1,266,248
Oct 21, 20252.102.112.092.102.10-785,382
Oct 20, 20252.092.102.082.102.100.48%1,092,609
Oct 17, 20252.112.112.072.092.09-1.42%1,372,620
Oct 16, 20252.132.132.102.122.120.95%1,192,008
Oct 15, 20252.112.132.102.102.10-1,077,830
Oct 14, 20252.132.132.102.102.10-0.94%1,886,400