Skip to main content
Spark New Zealand Limited (ASX:SPK)
Australia flag Australia · Delayed Price · Currency is AUD
1.975
-0.035 (-1.74%)
At close: Dec 5, 2025

Spark New Zealand Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 13, 20252.132.142.112.122.12-1.40%1,020,418
Oct 10, 20252.132.152.132.152.151.90%715,513
Oct 9, 20252.132.142.112.112.110.48%6,846,087
Oct 8, 20252.092.132.082.102.100.96%1,450,284
Oct 7, 20252.082.092.072.082.08-1,586,196
Oct 6, 20252.092.112.072.082.08-787,510
Oct 3, 20252.082.102.062.082.080.48%1,071,742
Oct 2, 20252.072.082.052.072.070.98%2,451,174
Oct 1, 20252.072.082.042.052.05-0.49%1,193,785
Sep 30, 20252.082.082.052.062.06-0.96%790,183
Sep 29, 20252.072.102.062.082.080.48%1,247,633
Sep 26, 20252.072.082.052.072.07-1,219,074
Sep 25, 20252.082.092.062.072.07-0.48%1,568,859
Sep 24, 20252.092.112.082.082.08-1.42%1,645,028
Sep 23, 20252.102.112.082.112.110.96%1,682,358
Sep 22, 20252.122.122.072.092.09-0.95%1,049,125
Sep 19, 20252.112.132.082.112.110.96%5,986,304
Sep 18, 20252.112.112.082.092.09-0.48%1,135,844
Sep 17, 20252.112.112.092.102.10-1,584,123
Sep 16, 20252.112.132.102.102.10-2,245,239
Sep 15, 20252.132.132.082.102.10-0.47%2,320,569
Sep 12, 20252.182.182.112.112.11-3.21%2,539,031
Sep 11, 20252.252.252.172.182.18-3.11%2,690,130
Sep 10, 20252.252.262.232.252.250.45%1,803,141
Sep 9, 20252.242.262.222.242.24-4.27%2,387,766
Sep 8, 20252.312.362.312.342.211.74%1,717,876
Sep 5, 20252.312.322.282.302.170.44%1,508,319
Sep 4, 20252.302.312.292.292.17-0.43%2,533,702
Sep 3, 20252.342.352.302.302.17-1.71%2,454,866
Sep 2, 20252.372.382.342.342.21-1.27%2,191,887
Sep 1, 20252.322.372.312.372.242.16%1,749,060
Aug 29, 20252.302.342.302.322.190.87%2,268,526
Aug 28, 20252.302.312.282.302.170.88%1,268,543
Aug 27, 20252.282.302.262.282.160.88%1,667,281
Aug 26, 20252.322.322.252.262.14-2.16%3,576,113
Aug 25, 20252.342.352.302.312.18-1.28%2,052,995
Aug 22, 20252.322.382.272.342.210.86%4,048,638
Aug 21, 20252.342.342.282.322.19-2.11%3,564,908
Aug 20, 20252.322.372.272.372.243.04%5,692,545
Aug 19, 20252.312.312.272.302.17-0.43%1,609,460
Aug 18, 20252.292.322.282.312.180.87%1,516,745
Aug 15, 20252.292.312.282.292.170.44%761,208
Aug 14, 20252.332.332.272.282.16-1.30%1,378,924
Aug 13, 20252.322.342.312.312.18-1,040,028
Aug 12, 20252.382.392.312.312.18-2.53%1,385,312
Aug 11, 20252.372.392.372.372.24-949,336
Aug 8, 20252.342.382.342.372.241.72%1,736,163
Aug 7, 20252.312.342.302.332.201.30%1,072,613
Aug 6, 20252.302.312.282.302.171.32%1,648,965
Aug 5, 20252.262.282.232.272.151.79%1,355,244
Aug 4, 20252.232.262.222.232.11-0.45%1,126,768
Aug 1, 20252.242.252.212.242.120.45%914,897
Jul 31, 20252.242.252.222.232.11-0.45%2,371,079
Jul 30, 20252.282.282.232.242.12-1.32%1,303,355
Jul 29, 20252.302.322.242.272.15-0.87%2,428,115
Jul 28, 20252.282.302.262.292.170.44%1,243,788
Jul 25, 20252.262.292.252.282.160.44%781,673
Jul 24, 20252.302.312.262.272.15-1.30%1,542,213
Jul 23, 20252.332.342.282.302.17-0.86%2,312,515
Jul 22, 20252.372.372.292.322.19-1.69%1,478,616
Jul 21, 20252.342.382.322.362.231.29%1,031,049