Skip to main content
Spark New Zealand Limited (NZE:SPK)
New Zealand flag New Zealand · Delayed Price · Currency is NZD
2.250
-0.040 (-1.75%)
At close: Dec 5, 2025

Spark New Zealand Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 9, 20252.442.462.402.422.420.83%6,967,818
Oct 8, 20252.392.442.362.402.401.27%8,679,141
Oct 7, 20252.372.382.352.372.370.85%3,679,689
Oct 6, 20252.392.402.352.352.35-1.26%1,612,508
Oct 3, 20252.362.382.342.382.381.28%2,169,695
Oct 2, 20252.372.372.342.352.35-6,673,436
Oct 1, 20252.362.372.342.352.35-0.42%5,578,195
Sep 30, 20252.352.362.342.362.36-2,904,045
Sep 29, 20252.362.382.352.362.36-1,627,010
Sep 26, 20252.362.372.322.362.360.43%1,868,760
Sep 25, 20252.352.372.332.352.35-0.42%3,950,425
Sep 24, 20252.362.372.342.362.360.43%1,124,148
Sep 23, 20252.372.382.352.352.35-0.84%2,082,641
Sep 22, 20252.352.382.332.372.371.72%1,994,605
Sep 19, 20252.372.402.332.332.33-0.85%7,854,966
Sep 18, 20252.362.362.332.352.35-1,258,553
Sep 17, 20252.362.382.332.352.35-0.84%1,404,880
Sep 16, 20252.362.402.352.372.371.28%2,704,993
Sep 15, 20252.392.402.322.342.34-1.27%2,890,285
Sep 12, 20252.452.452.372.372.37-2.87%2,399,644
Sep 11, 20252.492.502.422.442.44-2.40%1,637,434
Sep 10, 20252.502.512.482.502.50-3,487,090
Sep 9, 20252.522.532.462.502.50-4.21%4,313,682
Sep 8, 20252.582.622.572.612.471.95%2,509,343
Sep 5, 20252.572.592.552.562.420.39%1,549,873
Sep 4, 20252.592.602.552.552.41-0.58%2,126,102
Sep 3, 20252.622.622.562.572.43-1.91%2,635,591
Sep 2, 20252.622.652.602.622.47-0.19%4,917,060
Sep 1, 20252.592.622.572.622.481.55%3,732,609
Aug 29, 20252.562.592.552.582.441.18%2,521,549
Aug 28, 20252.552.562.532.552.411.19%2,665,344
Aug 27, 20252.542.552.512.522.380.80%1,616,216
Aug 26, 20252.572.592.502.502.36-2.15%3,063,582
Aug 25, 20252.572.602.552.562.420.79%1,073,894
Aug 22, 20252.562.572.522.542.40-0.59%1,056,523
Aug 21, 20252.602.602.512.552.41-0.78%1,796,662
Aug 20, 20252.502.592.482.572.433.63%6,646,116
Aug 19, 20252.532.532.482.482.35-1.98%2,131,509
Aug 18, 20252.532.542.502.532.390.40%1,902,089
Aug 15, 20252.502.542.502.522.381.41%689,564
Aug 14, 20252.562.562.482.492.35-2.55%1,447,441
Aug 13, 20252.552.602.532.552.410.39%2,569,415
Aug 12, 20252.662.682.522.542.40-2.50%3,328,749
Aug 11, 20252.592.622.592.612.460.58%3,334,908
Aug 8, 20252.562.602.542.592.451.57%2,387,204
Aug 7, 20252.532.562.522.552.411.80%4,221,125
Aug 6, 20252.512.542.502.512.371.01%2,453,725
Aug 5, 20252.462.492.442.482.351.22%1,669,495
Aug 4, 20252.452.472.432.452.32-0.20%1,405,884
Aug 1, 20252.422.472.402.462.321.03%1,463,397
Jul 31, 20252.482.482.422.432.30-0.61%5,434,856
Jul 30, 20252.492.492.442.452.31-0.41%2,925,085
Jul 29, 20252.522.572.452.462.32-1.41%3,762,136
Jul 28, 20252.502.522.482.492.350.40%1,934,260
Jul 25, 20252.472.512.472.482.350.40%2,510,861
Jul 24, 20252.512.532.472.472.34-1.20%2,824,813
Jul 23, 20252.562.572.492.502.36-1.19%2,784,835
Jul 22, 20252.602.622.512.532.39-1.75%2,140,916
Jul 21, 20252.562.622.552.582.441.78%1,548,634
Jul 18, 20252.602.612.522.532.39-1.75%3,623,482