Skip to main content
Spark New Zealand Limited (ASX:SPK)
Australia flag Australia · Delayed Price · Currency is AUD
1.680
-0.020 (-1.18%)
Apr 29, 2026, 3:18 PM AEST

Spark New Zealand Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.701.711.691.70--0.18%1,000,361
Apr 27, 20261.721.721.701.701.70-1.16%756,302
Apr 24, 20261.721.721.701.721.720.58%972,166
Apr 23, 20261.711.721.701.711.71-0.29%981,209
Apr 22, 20261.741.741.721.721.72-0.87%460,489
Apr 21, 20261.741.751.731.731.73-0.57%892,415
Apr 20, 20261.741.751.721.741.74-0.57%2,062,703
Apr 17, 20261.741.751.731.751.750.57%1,166,165
Apr 16, 20261.771.771.741.741.74-1.97%1,969,939
Apr 15, 20261.791.791.771.781.78-0.56%1,007,014
Apr 14, 20261.801.811.781.791.79-0.56%639,293
Apr 13, 20261.801.811.781.801.80-695,902
Apr 10, 20261.801.801.781.801.80-0.28%812,907
Apr 9, 20261.801.821.801.801.80-864,877
Apr 8, 20261.781.801.771.801.801.98%1,400,760
Apr 7, 20261.741.771.741.771.772.02%1,358,798
Apr 2, 20261.731.751.721.731.730.87%2,005,126
Apr 1, 20261.741.741.711.721.72-0.58%1,201,782
Mar 31, 20261.721.731.701.731.730.29%1,981,500
Mar 30, 20261.721.721.701.721.72-0.58%3,369,866
Mar 27, 20261.751.751.721.731.73-0.57%1,350,769
Mar 26, 20261.741.751.741.741.74-1,401,886
Mar 25, 20261.761.771.741.741.74-1.14%3,936,729
Mar 24, 20261.771.781.751.761.76-1,078,296
Mar 23, 20261.731.771.731.761.760.86%1,466,965
Mar 20, 20261.791.801.751.751.75-1.97%3,283,355
Mar 19, 20261.811.831.781.781.78-5.82%2,684,185
Mar 18, 20261.891.901.871.891.82-2,172,964
Mar 17, 20261.901.911.881.891.82-0.26%1,143,562
Mar 16, 20261.871.921.861.901.821.88%1,759,919
Mar 13, 20261.871.881.861.861.79-0.80%1,402,807
Mar 12, 20261.871.891.851.881.80-2,171,564
Mar 11, 20261.891.891.861.881.80-1,584,709
Mar 10, 20261.911.921.871.881.80-1.57%1,565,787
Mar 9, 20261.921.921.891.911.83-1.30%1,259,250
Mar 6, 20261.921.951.911.931.860.26%1,621,483
Mar 5, 20261.921.931.901.931.850.52%1,107,462
Mar 4, 20261.891.921.881.921.841.06%1,517,520
Mar 3, 20261.901.921.881.901.82-2.07%1,487,686
Mar 2, 20261.921.941.891.941.860.78%1,459,046
Feb 27, 20261.911.931.901.921.850.79%1,574,774
Feb 26, 20261.891.921.891.911.830.26%1,106,486
Feb 25, 20261.871.921.871.901.830.80%1,661,204
Feb 24, 20261.851.891.841.891.811.89%2,782,630
Feb 23, 20261.851.871.831.851.78-0.27%1,741,969
Feb 20, 20261.841.871.831.861.781.09%2,114,551
Feb 19, 20261.821.841.791.841.772.23%3,737,429
Feb 18, 20261.881.891.791.801.73-2.45%3,703,824
Feb 17, 20261.841.841.821.841.770.55%1,252,117
Feb 16, 20261.841.851.811.831.760.55%1,802,274
Feb 13, 20261.861.861.821.821.75-1.89%902,451
Feb 12, 20261.871.881.851.861.78-0.80%1,528,487
Feb 11, 20261.861.881.861.871.80-949,197
Feb 10, 20261.911.911.861.871.80-0.27%2,800,338
Feb 9, 20261.911.921.871.881.80-1.32%1,776,860
Feb 6, 20261.931.931.901.901.83-1.30%1,236,762
Feb 5, 20261.921.931.911.931.850.52%1,381,570
Feb 4, 20261.941.941.911.921.84-1.03%1,229,350
Feb 3, 20261.961.961.931.941.86-0.77%896,933
Feb 2, 20261.961.981.931.951.88-0.51%2,097,730
Jan 30, 20261.941.961.941.961.891.29%1,826,757
Jan 29, 20261.941.951.931.941.860.78%884,722
Jan 28, 20261.971.971.921.921.85-1.79%1,638,573
Jan 27, 20261.941.971.941.961.881.56%1,165,038
Jan 23, 20261.951.951.921.931.85-1.03%1,181,184
Jan 22, 20261.961.961.951.951.870.26%641,936
Jan 21, 20261.981.981.941.941.87-0.77%982,746
Jan 20, 20262.002.001.951.961.88-1.76%1,019,389
Jan 19, 20262.002.021.991.991.91-1.00%762,509
Jan 16, 20262.012.042.002.011.93-786,077
Jan 15, 20261.992.031.992.011.931.52%731,111
Jan 14, 20261.962.001.951.981.901.28%1,010,849
Jan 13, 20261.971.981.951.961.88-0.51%779,516
Jan 12, 20261.991.991.971.971.89-0.76%466,241
Jan 9, 20261.981.991.971.981.900.25%609,990
Jan 8, 20261.971.981.951.981.900.77%697,517
Jan 7, 20261.971.971.941.961.890.51%808,309
Jan 6, 20261.951.971.941.951.88-597,217
Jan 5, 20261.961.961.941.951.88-0.26%963,216
Jan 2, 20261.961.961.941.961.880.26%637,950
Dec 31, 20251.961.971.941.951.88-470,537
Dec 30, 20251.951.971.951.951.88-0.26%410,932
Dec 29, 20251.961.971.951.961.88-0.51%631,127
Dec 24, 20251.961.971.941.971.890.77%242,164
Dec 23, 20251.941.961.941.951.880.26%626,950
Dec 22, 20251.951.961.941.951.87-1,081,924
Dec 19, 20251.971.971.951.951.87-0.51%649,081
Dec 18, 20251.981.981.951.961.88-0.51%998,740
Dec 17, 20252.012.011.961.971.89-1.75%1,002,967
Dec 16, 20251.972.021.972.001.921.52%777,783
Dec 15, 20251.972.001.961.971.900.25%707,124
Dec 12, 20251.981.991.961.971.89-0.51%724,053
Dec 11, 20251.981.991.961.981.900.51%1,037,561
Dec 10, 20252.002.001.961.971.89-0.76%837,759
Dec 9, 20251.982.001.971.981.90-1.00%746,125
Dec 8, 20251.982.011.972.001.921.27%619,312
Dec 5, 20251.992.001.961.981.90-1.74%834,507
Dec 4, 20252.042.041.992.011.93-0.50%753,109
Dec 3, 20252.022.042.012.021.940.50%1,238,388
Dec 2, 20252.002.031.992.011.93-743,204