New Zealand markets open in 3 hours 8 minutes

Spark New Zealand Limited (SPK.NZ)

NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
4.4600+0.0400 (+0.90%)
At close: 04:59PM NZDT
Show:
Historical prices
Frequency:
Daily
Currency in NZD
DateOpenHighLowClose*Adj. close**Volume
06 Dec 20214.43504.47504.40004.46004.46005,273,126
03 Dec 20214.42504.46504.41004.42004.42003,501,632
02 Dec 20214.49004.50004.40504.41004.41004,277,784
01 Dec 20214.55004.55004.44004.49004.49003,062,388
30 Nov 20214.40004.60004.38504.60004.600011,880,816
29 Nov 20214.41504.41504.35004.35504.35501,991,461
26 Nov 20214.42004.46004.40004.40004.40001,668,526
25 Nov 20214.43004.45504.40004.41004.41002,781,948
24 Nov 20214.40004.45004.38504.42004.42002,226,176
23 Nov 20214.41504.44004.38504.40004.40002,208,247
22 Nov 20214.43004.45504.36004.36004.36002,850,412
19 Nov 20214.44004.49504.42504.43004.43001,103,373
18 Nov 20214.47004.47504.41504.45504.45501,638,396
17 Nov 20214.45004.48004.41004.47004.47003,717,339
16 Nov 20214.49004.52004.44004.44004.44001,529,908
15 Nov 20214.55004.58004.49004.49004.49001,828,881
12 Nov 20214.55004.55004.52504.53004.5300973,976
11 Nov 20214.59004.59004.52004.56004.56001,698,862
10 Nov 20214.54004.59004.54004.59004.59001,561,184
09 Nov 20214.53004.55004.51504.54004.54001,117,126
08 Nov 20214.55004.58004.52004.53004.53001,039,594
05 Nov 20214.58504.59004.53004.55004.55001,919,273
04 Nov 20214.52504.56004.52004.54004.54001,768,088
03 Nov 20214.52504.56004.51504.52004.52002,076,816
02 Nov 20214.55004.57004.51004.52504.52501,498,411
01 Nov 20214.56504.60004.55004.55004.55001,259,686
29 Oct 20214.55004.59004.52004.56504.56502,249,334
28 Oct 20214.52504.59004.52504.55004.55001,199,003
27 Oct 20214.53504.55004.51004.53004.53003,622,409
26 Oct 20214.57504.58004.51504.51504.51501,967,598
22 Oct 20214.57004.57004.52504.55004.55001,293,524
21 Oct 20214.61004.62504.56004.57004.57001,770,028
20 Oct 20214.63004.64504.59004.59004.59001,549,855
19 Oct 20214.60004.64004.59004.60004.60001,214,508
18 Oct 20214.67004.67504.59004.59004.59001,691,411
15 Oct 20214.64504.67504.61004.66004.66002,896,303
14 Oct 20214.68004.70004.64004.64004.64001,002,753
13 Oct 20214.64004.68504.63504.67004.6700913,995
12 Oct 20214.66004.67004.62004.63004.63001,467,755
11 Oct 20214.69004.70504.66004.66004.66001,585,571
08 Oct 20214.71004.72004.66004.68004.68001,034,408
07 Oct 20214.71004.78004.66504.67004.67001,987,906
06 Oct 20214.73004.75004.69504.74004.74001,496,351
05 Oct 20214.76004.77504.66504.69004.69001,859,507
04 Oct 20214.75004.80004.75004.79504.79501,061,576
01 Oct 20214.79504.79504.72504.74004.74001,202,023
30 Sep 20214.73504.80504.73504.78004.78001,441,949
29 Sep 20214.73504.76004.69004.73504.73502,322,386
28 Sep 20214.72504.76004.71004.72004.72001,083,340
27 Sep 20214.71504.76504.70504.70504.70501,751,778
24 Sep 20214.76004.78504.71504.71504.71501,592,382
23 Sep 20214.79004.79004.74004.75004.7500882,310
22 Sep 20214.79504.80004.74504.76004.76001,073,687
21 Sep 20214.76004.78504.73004.78504.78501,503,331
20 Sep 20214.82004.82004.76004.79004.7900943,877
17 Sep 20214.78004.80004.75504.80004.80006,375,014
16 Sep 20214.81004.82504.75004.77004.77001,395,848
16 Sep 20210.125 Dividend
15 Sep 20214.89004.92504.87504.92004.79502,090,347
14 Sep 20214.88004.91004.87004.90504.78042,380,703
13 Sep 20214.83004.90004.83004.88004.75601,397,858
10 Sep 20214.86004.89004.82504.83004.70731,496,289
09 Sep 20214.89004.89004.82004.82004.69751,564,374
08 Sep 20214.90504.93004.86004.87004.74632,675,787
07 Sep 20214.89004.93004.88004.93004.80471,554,422
06 Sep 20214.85004.89004.83004.89004.7658464,162
03 Sep 20214.85004.88504.83004.83004.7073980,991
02 Sep 20214.89504.89504.82004.89004.76581,118,181
01 Sep 20214.86504.91004.82504.89004.76581,573,494
31 Aug 20214.90004.91004.86004.87504.75114,537,316
30 Aug 20214.89504.91004.87004.90004.77551,357,431
27 Aug 20214.88004.92004.87004.87004.74631,996,650
26 Aug 20214.88504.93504.87004.87004.74632,033,273
25 Aug 20214.85004.90004.83004.87504.75111,802,365
24 Aug 20214.82004.84504.80504.84004.71701,734,425
23 Aug 20214.79004.85004.77004.80504.68291,127,171
20 Aug 20214.80004.80004.76504.77504.65372,267,642
19 Aug 20214.75504.80004.75504.77504.65371,995,357
18 Aug 20214.73004.81004.73004.75504.63422,681,818
17 Aug 20214.71004.75004.70004.73004.60983,442,521
16 Aug 20214.72504.72504.70504.70504.58552,025,336
13 Aug 20214.73004.75004.71004.71504.59521,572,534
12 Aug 20214.76004.77504.71004.73004.60982,582,474
11 Aug 20214.73004.77004.73004.76004.63915,246,829
10 Aug 20214.76004.79004.73504.76004.63912,745,771
09 Aug 20214.78504.82004.75004.75004.62931,566,087
06 Aug 20214.79004.80004.73504.78504.66342,965,716
05 Aug 20214.81504.85004.75004.75004.62931,119,853
04 Aug 20214.81004.84504.76004.83004.70731,348,575
03 Aug 20214.82504.82504.75504.79004.66831,851,382
02 Aug 20214.76004.79004.72504.77504.6537865,805
30 Jul 20214.78004.81004.73004.73504.61472,795,829
29 Jul 20214.84004.84504.76504.77004.64881,835,864
28 Jul 20214.82004.84004.80004.82504.70241,151,546
27 Jul 20214.80004.85004.79004.82004.69751,918,935
26 Jul 20214.83004.88004.79004.81504.69271,080,423
23 Jul 20214.77504.83004.76004.83004.7073700,927
22 Jul 20214.82504.85004.75004.77004.64881,050,449
21 Jul 20214.85004.85004.78504.81004.68781,571,678
20 Jul 20214.81004.83004.76504.82004.69751,539,154
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...