New Zealand markets closed

Spark New Zealand Limited (SPK.NZ)

NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
4.7650+0.0150 (+0.32%)
At close: 05:00PM NZDT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in NZDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 20244.75504.83004.75004.76504.76502,341,904
27 Mar 20244.75504.83004.75004.76504.76502,375,952
26 Mar 20244.78004.85004.71004.75004.75003,817,551
25 Mar 20244.86004.88504.79004.79004.79003,143,326
24 Mar 20244.86004.87004.82004.86004.86002,159,877
21 Mar 20244.85004.86004.78504.81004.81002,815,342
20 Mar 20244.88004.93504.82504.84004.84003,195,136
20 Mar 20240.135 Dividend
19 Mar 20244.95505.00004.95005.00004.86501,603,057
18 Mar 20244.90004.97004.90004.93004.79692,210,600
17 Mar 20244.90004.93004.88004.90004.76771,248,303
14 Mar 20244.94004.95004.83504.90004.767713,430,449
13 Mar 20244.99505.00004.94004.96504.83091,673,205
12 Mar 20245.00005.05004.97504.98504.85045,150,922
11 Mar 20245.06005.06004.98004.98004.84551,753,623
10 Mar 20245.05005.10005.00005.03504.89911,102,378
07 Mar 20245.01005.05004.98005.03004.89422,026,538
06 Mar 20245.05005.13005.00005.00504.86992,234,914
05 Mar 20244.97005.05504.97005.01004.87473,250,174
04 Mar 20245.02505.02504.90004.97004.83582,445,269
03 Mar 20245.03005.06004.96505.00004.86502,760,283
29 Feb 20245.07005.10005.00005.03504.89911,489,958
28 Feb 20245.13005.14005.01005.07004.93315,712,165
27 Feb 20245.08005.16005.05005.13004.99152,831,856
26 Feb 20245.15005.16505.06005.08004.94281,569,428
25 Feb 20245.17005.18005.12005.15005.0110770,402
22 Feb 20245.12505.18005.12505.15505.01581,460,944
21 Feb 20245.10005.17005.10005.12004.98181,060,459
20 Feb 20245.10505.18005.06005.11004.9720948,440
19 Feb 20245.10005.15505.10005.10504.9672849,928
18 Feb 20245.18005.18005.10005.10004.9623797,783
15 Feb 20245.15005.19005.13005.19005.04991,255,467
14 Feb 20245.12005.17505.12005.13504.99641,703,085
13 Feb 20245.18005.18005.12005.12004.98181,628,859
12 Feb 20245.22005.23505.17005.20005.0596743,171
11 Feb 20245.18005.24505.17005.18005.0401927,363
08 Feb 20245.18505.25005.17505.19005.04992,086,052
07 Feb 20245.32005.32005.16005.20005.05961,535,064
06 Feb 20245.32505.36505.29005.29005.14722,608,711
04 Feb 20245.30505.36505.30505.35005.2055610,710
01 Feb 20245.33005.37005.30505.30505.1618950,353
31 Jan 20245.31505.32505.25005.30005.15691,088,471
30 Jan 20245.32005.32005.23505.31505.17151,748,972
29 Jan 20245.25005.32005.24505.32005.17641,442,576
28 Jan 20245.34005.39005.25505.25505.11311,214,738
25 Jan 20245.34005.39505.30005.39505.2493903,834
24 Jan 20245.28005.38005.28005.34505.20071,124,764
23 Jan 20245.23505.32005.23505.31005.16661,247,033
22 Jan 20245.26005.30005.23505.30005.15691,342,360
21 Jan 20245.24005.30005.24005.26005.1180750,932
18 Jan 20245.24505.28505.23005.24005.09851,087,279
17 Jan 20245.21005.28505.21005.23505.09371,398,589
16 Jan 20245.21005.24505.20505.24505.1034839,610
15 Jan 20245.21005.25005.21005.23005.0888718,754
14 Jan 20245.24005.24505.20005.21005.0693113,242
11 Jan 20245.19005.25005.16505.25005.1083732,447
10 Jan 20245.19005.21005.16505.19505.0547740,093
09 Jan 20245.17005.23005.17005.18505.0450935,752
08 Jan 20245.19005.23005.16005.20005.05961,494,854
07 Jan 20245.13505.19005.11505.19005.0499840,474
04 Jan 20245.15505.18505.12005.15505.0158931,512
03 Jan 20245.15005.17005.10005.14005.00121,268,542
02 Jan 20245.13505.20005.13505.15505.0158987,468
28 Dec 20235.15005.19005.12005.18005.0401621,573
27 Dec 20235.07505.19005.07505.15505.0158455,838
26 Dec 20235.11005.14005.08505.14005.0012612,630
21 Dec 20235.13005.14005.11005.13004.9915374,473
20 Dec 20235.09005.15505.04005.14005.00121,252,306
19 Dec 20235.12005.16505.08005.08004.94281,660,064
18 Dec 20235.07005.13005.05505.13004.99152,627,329
17 Dec 20235.17005.17005.07005.07004.93311,394,886
14 Dec 20235.20005.20005.15005.17005.03047,073,965
13 Dec 20235.17505.21505.16505.19505.05471,507,873
12 Dec 20235.16505.19505.15505.17505.03531,836,664
11 Dec 20235.15005.17005.13505.17005.03041,353,037
10 Dec 20235.17005.17005.14005.15005.01101,075,078
07 Dec 20235.16505.18005.13005.17005.03041,131,826
06 Dec 20235.15005.19005.12005.19005.04991,528,102
05 Dec 20235.10005.17505.09505.17005.03043,869,032
04 Dec 20235.10505.16005.10005.10504.96721,341,952
03 Dec 20235.10005.13005.07005.11004.97201,206,089
30 Nov 20235.17505.17505.10005.10004.9623921,631
29 Nov 20235.13005.18505.07005.18505.045013,275,521
28 Nov 20235.10005.13005.05505.07004.93312,947,760
27 Nov 20235.09505.12005.07505.10004.96232,254,366
26 Nov 20235.08005.12005.07005.12004.98181,488,624
23 Nov 20235.09005.09505.05005.08004.94281,530,646
22 Nov 20235.10005.11005.04005.09504.9574882,154
21 Nov 20235.06005.11005.06005.11004.97202,352,421
20 Nov 20235.02505.06505.02005.06504.92822,641,860
19 Nov 20235.05005.06005.02005.04004.90391,576,551
16 Nov 20235.08005.10005.02005.02504.88932,184,020
15 Nov 20235.10005.13005.08005.10004.96232,247,055
14 Nov 20235.07505.14005.06005.14005.00121,637,019
13 Nov 20235.08005.12005.05005.07004.93312,251,439
12 Nov 20235.09005.11005.08505.10004.96231,008,117
09 Nov 20235.07505.11005.06505.11004.9720692,953
08 Nov 20235.06005.11005.06005.09004.95261,105,499
07 Nov 20235.05005.08505.05005.07004.93311,168,388
06 Nov 20235.05005.09005.02005.08004.94282,360,701
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...