Skip to main content
Spark New Zealand Limited (NZE:SPK)
New Zealand flag New Zealand · Delayed Price · Currency is NZD
2.070
0.00 (0.00%)
Apr 29, 2026, 2:39 PM NZST

Spark New Zealand Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 20262.072.102.062.072.07-0.48%1,031,136
Apr 23, 20262.092.092.062.082.080.48%1,823,669
Apr 22, 20262.102.102.072.072.07-1.90%1,070,944
Apr 21, 20262.112.122.092.112.11-1,431,679
Apr 20, 20262.112.142.092.112.11-1,646,410
Apr 17, 20262.112.142.102.112.11-2,931,559
Apr 16, 20262.132.152.112.112.11-0.94%3,850,524
Apr 15, 20262.142.162.132.132.13-1.39%2,118,505
Apr 14, 20262.162.192.152.162.16-2,036,443
Apr 13, 20262.172.192.142.162.16-1,680,856
Apr 10, 20262.182.192.142.162.16-0.92%2,988,506
Apr 9, 20262.192.202.162.182.18-2,354,637
Apr 8, 20262.152.192.122.182.182.35%2,278,766
Apr 7, 20262.112.142.102.132.132.40%3,100,216
Apr 2, 20262.062.112.052.082.080.97%2,578,416
Apr 1, 20262.092.102.052.062.06-0.48%2,134,332
Mar 31, 20262.042.082.032.072.071.47%3,129,426
Mar 30, 20262.052.062.012.042.04-0.97%2,978,809
Mar 27, 20262.092.092.052.062.06-0.96%2,033,046
Mar 26, 20262.102.102.082.082.08-0.48%907,298
Mar 25, 20262.092.122.082.092.09-1,866,432
Mar 24, 20262.102.142.092.092.09-0.48%1,761,727
Mar 23, 20262.102.122.072.102.10-2,080,483
Mar 20, 20262.152.162.102.102.10-2.78%20,662,850
Mar 19, 20262.202.202.152.162.16-5.26%2,061,367
Mar 18, 20262.272.302.262.282.190.88%3,705,814
Mar 17, 20262.292.302.262.262.17-1.31%2,523,257
Mar 16, 20262.262.312.242.292.201.78%1,955,797
Mar 13, 20262.272.272.222.252.16-0.88%1,925,648
Mar 12, 20262.262.272.232.272.180.44%2,307,102
Mar 11, 20262.252.262.242.262.170.89%2,227,979
Mar 10, 20262.252.292.222.242.15-0.44%2,831,444
Mar 9, 20262.272.292.242.252.16-2.17%3,152,523
Mar 6, 20262.282.322.262.302.210.44%3,055,202
Mar 5, 20262.272.292.262.292.200.88%3,538,784
Mar 4, 20262.262.272.242.272.18-2,432,862
Mar 3, 20262.272.292.242.272.18-0.44%2,441,832
Mar 2, 20262.282.282.242.282.19-3,132,358
Feb 27, 20262.252.292.242.282.190.44%2,723,157
Feb 26, 20262.272.282.232.272.180.44%1,380,157
Feb 25, 20262.242.282.222.262.170.89%2,772,403
Feb 24, 20262.202.252.172.242.151.82%4,061,346
Feb 23, 20262.192.212.172.202.120.46%2,233,039
Feb 20, 20262.172.212.162.192.110.92%3,564,249
Feb 19, 20262.142.172.112.172.091.88%4,595,408
Feb 18, 20262.202.212.102.132.05-0.47%1,848,952
Feb 17, 20262.142.162.132.142.06-1,598,527
Feb 16, 20262.172.172.122.142.06-0.47%1,811,157
Feb 13, 20262.182.202.142.152.07-1.83%1,541,897
Feb 12, 20262.202.212.172.192.11-1,342,733
Feb 11, 20262.182.212.182.192.11-5,273,952
Feb 10, 20262.202.222.172.192.11-2,666,569
Feb 9, 20262.232.242.182.192.11-2.23%2,772,887
Feb 5, 20262.242.252.232.242.15-0.44%2,609,681
Feb 4, 20262.232.252.232.252.16-2,514,765
Feb 3, 20262.262.272.242.252.16-1,286,585
Feb 2, 20262.262.282.232.252.16-0.44%1,210,235
Jan 30, 20262.252.272.232.262.170.44%2,513,506
Jan 29, 20262.272.272.242.252.160.45%1,745,878
Jan 28, 20262.282.292.242.242.15-1.32%3,373,980
Jan 27, 20262.252.282.232.272.180.89%1,644,372
Jan 26, 20262.272.282.242.252.160.45%517,457
Jan 23, 20262.272.282.222.242.15-1.32%2,637,684
Jan 22, 20262.252.282.252.272.180.44%1,707,626
Jan 21, 20262.282.282.252.262.17-0.44%1,245,396
Jan 20, 20262.322.332.252.272.18-2.16%1,358,770
Jan 19, 20262.342.362.322.322.23-0.85%879,906
Jan 16, 20262.362.372.322.342.25-0.43%2,196,365
Jan 15, 20262.302.352.302.352.261.29%1,237,636
Jan 14, 20262.272.322.252.322.232.65%2,338,556
Jan 13, 20262.292.302.262.262.17-1.74%1,226,680
Jan 12, 20262.312.322.292.302.21-0.43%2,829,856
Jan 9, 20262.302.312.292.312.220.43%4,924,255
Jan 8, 20262.302.302.282.302.210.88%1,538,864
Jan 7, 20262.272.292.262.282.190.44%1,103,154
Jan 6, 20262.282.292.252.272.18-895,108
Jan 5, 20262.272.292.252.272.18-0.44%1,508,194
Dec 31, 20252.262.292.262.282.190.88%411,895
Dec 30, 20252.272.282.242.262.17-0.44%525,894
Dec 29, 20252.252.282.242.272.180.89%1,001,408
Dec 24, 20252.242.252.232.252.160.45%479,768
Dec 23, 20252.242.252.232.242.15-1,384,233
Dec 22, 20252.252.262.222.242.15-1,368,774
Dec 19, 20252.242.262.232.242.15-2,750,251
Dec 18, 20252.252.272.232.242.15-0.44%1,680,019
Dec 17, 20252.302.312.252.252.16-2.60%1,771,990
Dec 16, 20252.282.312.262.312.222.21%1,815,364
Dec 15, 20252.252.282.242.262.170.44%991,259
Dec 12, 20252.282.302.252.252.16-0.88%1,150,165
Dec 11, 20252.252.272.252.272.180.44%2,183,222
Dec 10, 20252.272.282.252.262.17-0.44%1,082,729
Dec 9, 20252.282.302.252.272.18-0.44%2,670,773
Dec 8, 20252.262.302.262.282.191.33%1,107,304
Dec 5, 20252.292.292.252.252.16-1.75%1,515,198
Dec 4, 20252.312.322.272.292.20-0.87%1,005,773
Dec 3, 20252.322.322.282.312.22-0.43%1,571,383
Dec 2, 20252.262.332.252.322.231.75%2,613,028
Dec 1, 20252.262.282.242.282.190.88%1,926,288
Nov 28, 20252.252.282.242.262.170.89%1,327,299
Nov 27, 20252.272.272.222.242.15-0.44%2,515,439