Skip to main content
Spark New Zealand Limited (NZE:SPK)
New Zealand flag New Zealand · Delayed Price · Currency is NZD
2.300
+0.010 (0.44%)
At close: Mar 6, 2026

Spark New Zealand Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262.282.322.262.302.300.44%3,055,202
Mar 5, 20262.272.292.262.292.290.88%3,538,784
Mar 4, 20262.262.272.242.272.27-2,432,862
Mar 3, 20262.272.292.242.272.27-0.44%2,441,832
Mar 2, 20262.282.282.242.282.28-3,132,358
Feb 27, 20262.252.292.242.282.280.44%2,723,157
Feb 26, 20262.272.282.232.272.270.44%1,380,157
Feb 25, 20262.242.282.222.262.260.89%2,772,403
Feb 24, 20262.202.252.172.242.241.82%4,061,346
Feb 23, 20262.192.212.172.202.200.46%2,233,039
Feb 20, 20262.172.212.162.192.190.92%3,564,249
Feb 19, 20262.142.172.112.172.171.88%4,595,408
Feb 18, 20262.202.212.102.132.13-0.47%1,848,952
Feb 17, 20262.142.162.132.142.14-1,598,527
Feb 16, 20262.172.172.122.142.14-0.47%1,811,157
Feb 13, 20262.182.202.142.152.15-1.83%1,541,897
Feb 12, 20262.202.212.172.192.19-1,342,733
Feb 11, 20262.182.212.182.192.19-5,273,952
Feb 10, 20262.202.222.172.192.19-2,666,569
Feb 9, 20262.232.242.182.192.19-2.23%2,772,887
Feb 5, 20262.242.252.232.242.24-0.44%2,609,681
Feb 4, 20262.232.252.232.252.25-2,514,765
Feb 3, 20262.262.272.242.252.25-1,286,585
Feb 2, 20262.262.282.232.252.25-0.44%1,210,235
Jan 30, 20262.252.272.232.262.260.44%2,513,506
Jan 29, 20262.272.272.242.252.250.45%1,745,878
Jan 28, 20262.282.292.242.242.24-1.32%3,373,980
Jan 27, 20262.252.282.232.272.270.89%1,644,372
Jan 26, 20262.272.282.242.252.250.45%517,457
Jan 23, 20262.272.282.222.242.24-1.32%2,637,684
Jan 22, 20262.252.282.252.272.270.44%1,707,626
Jan 21, 20262.282.282.252.262.26-0.44%1,245,396
Jan 20, 20262.322.332.252.272.27-2.16%1,358,770
Jan 19, 20262.342.362.322.322.32-0.85%879,906
Jan 16, 20262.362.372.322.342.34-0.43%2,196,365
Jan 15, 20262.302.352.302.352.351.29%1,237,636
Jan 14, 20262.272.322.252.322.322.65%2,338,556
Jan 13, 20262.292.302.262.262.26-1.74%1,226,680
Jan 12, 20262.312.322.292.302.30-0.43%2,829,856
Jan 9, 20262.302.312.292.312.310.43%4,924,255
Jan 8, 20262.302.302.282.302.300.88%1,538,864
Jan 7, 20262.272.292.262.282.280.44%1,103,154
Jan 6, 20262.282.292.252.272.27-895,108
Jan 5, 20262.272.292.252.272.27-0.44%1,508,194
Dec 31, 20252.262.292.262.282.280.88%411,895
Dec 30, 20252.272.282.242.262.26-0.44%525,894
Dec 29, 20252.252.282.242.272.270.89%1,001,408
Dec 24, 20252.242.252.232.252.250.45%479,768
Dec 23, 20252.242.252.232.242.24-1,384,233
Dec 22, 20252.252.262.222.242.24-1,368,774
Dec 19, 20252.242.262.232.242.24-2,750,251
Dec 18, 20252.252.272.232.242.24-0.44%1,680,019
Dec 17, 20252.302.312.252.252.25-2.60%1,771,990
Dec 16, 20252.282.312.262.312.312.21%1,815,364
Dec 15, 20252.252.282.242.262.260.44%991,259
Dec 12, 20252.282.302.252.252.25-0.88%1,150,165
Dec 11, 20252.252.272.252.272.270.44%2,183,222
Dec 10, 20252.272.282.252.262.26-0.44%1,082,729
Dec 9, 20252.282.302.252.272.27-0.44%2,670,773
Dec 8, 20252.262.302.262.282.281.33%1,107,304
Dec 5, 20252.292.292.252.252.25-1.75%1,515,198
Dec 4, 20252.312.322.272.292.29-0.87%1,005,773
Dec 3, 20252.322.322.282.312.31-0.43%1,571,383
Dec 2, 20252.262.332.252.322.321.75%2,613,028
Dec 1, 20252.262.282.242.282.280.88%1,926,288
Nov 28, 20252.252.282.242.262.260.89%1,327,299
Nov 27, 20252.272.272.222.242.24-0.44%2,515,439
Nov 26, 20252.252.282.252.252.25-0.44%2,174,539
Nov 25, 20252.262.272.242.262.260.89%2,432,812
Nov 24, 20252.272.272.242.242.24-0.44%5,250,552
Nov 21, 20252.252.262.222.252.25-1,671,920
Nov 20, 20252.252.282.242.252.250.45%3,080,630
Nov 19, 20252.242.262.232.242.240.45%3,251,289
Nov 18, 20252.282.302.232.232.23-2.62%1,979,011
Nov 17, 20252.282.312.262.292.290.44%1,008,465
Nov 14, 20252.292.322.272.282.28-0.87%1,459,487
Nov 13, 20252.332.332.302.302.30-0.43%2,033,915
Nov 12, 20252.302.322.272.312.310.43%1,048,166
Nov 11, 20252.322.332.282.302.30-0.43%1,748,333
Nov 10, 20252.302.342.272.312.310.87%3,317,996
Nov 7, 20252.342.362.292.292.29-2.14%2,126,690
Nov 6, 20252.372.392.332.342.34-1.27%3,351,734
Nov 5, 20252.402.402.352.372.37-0.84%5,328,906
Nov 4, 20252.432.432.372.392.39-2.05%3,546,575
Nov 3, 20252.452.462.412.442.44-0.41%1,071,358
Oct 31, 20252.412.452.412.452.451.66%2,419,353
Oct 30, 20252.412.422.402.412.41-3,046,294
Oct 29, 20252.412.422.402.412.41-818,711
Oct 28, 20252.422.422.392.412.41-2,548,041
Oct 24, 20252.402.432.402.412.41-0.41%1,699,126
Oct 23, 20252.422.422.392.422.42-3,013,188
Oct 22, 20252.402.422.382.422.421.26%1,154,645
Oct 21, 20252.392.402.372.392.39-3,771,540
Oct 20, 20252.382.392.352.392.390.84%3,289,798
Oct 17, 20252.392.392.352.372.37-0.84%2,187,281
Oct 16, 20252.422.422.372.392.39-0.42%1,573,666
Oct 15, 20252.422.442.392.402.40-3,076,494
Oct 14, 20252.432.442.402.402.40-0.41%1,697,967
Oct 13, 20252.432.442.402.412.41-1.23%3,452,416
Oct 10, 20252.432.462.432.442.440.83%1,332,124