New Zealand markets closed

Spark New Zealand Limited (SPK.NZ)

NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
4.7800+0.0200 (+0.42%)
At close: 05:00PM NZST
Show:
Historical prices
Frequency:
Daily
Currency in NZD
DateOpenHighLowClose*Adj. close**Volume
20 May 20224.75004.80004.74004.78004.78002,212,901
20 May 20224.75004.80004.74004.78004.78002,456,349
19 May 20224.75004.78504.73004.76004.76002,908,162
18 May 20224.80504.84004.77004.78004.78003,670,646
17 May 20224.77004.85004.75504.82004.82001,280,705
16 May 20224.90004.94004.77504.81004.81002,126,664
13 May 20224.83504.93504.80004.90004.90001,924,196
12 May 20224.78004.86504.78004.83504.83502,884,417
11 May 20224.80004.83004.77504.78004.78003,440,917
10 May 20224.80004.84004.75004.75004.75001,958,931
09 May 20224.90004.94004.81504.86504.86501,857,089
06 May 20224.89004.95004.88004.89004.89002,839,509
05 May 20224.94004.98004.91504.98004.9800980,442
04 May 20224.90004.92004.87004.92004.92001,870,809
03 May 20224.94004.97504.85004.86504.86501,655,118
02 May 20224.93004.96004.90504.91004.91002,198,429
29 Apr 20224.96004.98004.92004.92004.92002,633,628
28 Apr 20224.89004.98004.87004.96504.96504,264,199
27 Apr 20224.85004.90004.84004.90004.90001,603,594
26 Apr 20224.90004.95504.86004.90004.90003,331,934
22 Apr 20224.90004.95004.88004.92004.92002,563,371
21 Apr 20224.95004.97504.90004.93004.93002,413,805
20 Apr 20224.88004.96004.86004.96004.96004,793,195
19 Apr 20224.86504.90004.85004.85004.85002,118,026
14 Apr 20224.83004.88504.83004.88004.88002,602,908
13 Apr 20224.78504.85004.78004.85004.85002,067,047
12 Apr 20224.84004.84004.77004.78004.78002,855,754
11 Apr 20224.80504.84004.79004.84004.84002,741,264
08 Apr 20224.79004.84004.75004.84004.84003,659,289
07 Apr 20224.71004.79004.71004.79004.79002,492,666
06 Apr 20224.76004.77004.68504.69504.69503,255,789
05 Apr 20224.66004.75004.66004.75004.75001,787,671
04 Apr 20224.58504.68004.58504.65004.65001,739,865
01 Apr 20224.58004.61504.56504.60004.60002,336,544
31 Mar 20224.60004.62504.57004.58004.58003,670,741
30 Mar 20224.61004.62504.57504.61004.61003,157,718
29 Mar 20224.62004.64004.56004.57004.57002,666,795
28 Mar 20224.66504.67004.60004.62004.62003,480,453
25 Mar 20224.65504.71004.64004.65504.65501,462,108
24 Mar 20224.65004.72504.65004.71004.71003,315,241
24 Mar 20220.125 Dividend
23 Mar 20224.79004.79004.74504.79004.66502,331,568
22 Mar 20224.76004.79504.73004.79004.66504,589,614
21 Mar 20224.74004.76004.70504.76004.63582,793,595
18 Mar 20224.71004.75004.68504.73004.606614,173,264
17 Mar 20224.70504.74004.65504.71004.58714,329,413
16 Mar 20224.66004.70004.62004.70004.57732,800,277
15 Mar 20224.62504.68004.58504.64504.52383,709,769
14 Mar 20224.60504.66004.60004.64504.52383,355,906
11 Mar 20224.69004.69004.56004.60004.48004,256,001
10 Mar 20224.71004.74004.69004.69004.56761,780,218
09 Mar 20224.63504.73504.60504.70004.57734,439,208
08 Mar 20224.60004.64004.55004.61004.48972,603,761
07 Mar 20224.70004.73004.62004.62004.49942,124,058
04 Mar 20224.68004.75004.66004.69004.56763,366,904
03 Mar 20224.67004.72004.66004.69504.57252,280,469
02 Mar 20224.61504.69004.60504.63504.51402,279,371
01 Mar 20224.55504.67004.55504.64004.51892,695,218
28 Feb 20224.62504.65504.50504.50504.38748,918,091
25 Feb 20224.57504.66004.57504.59004.47023,256,768
24 Feb 20224.60004.66004.58004.59004.47022,779,391
23 Feb 20224.57004.62004.50504.61004.48972,413,954
22 Feb 20224.56004.61004.54004.55504.43612,308,503
21 Feb 20224.50004.58504.50004.57504.45561,279,059
18 Feb 20224.43504.55004.42504.53504.41671,961,823
17 Feb 20224.50004.51004.41504.48004.36312,130,570
16 Feb 20224.46004.51504.43004.49504.37771,470,505
15 Feb 20224.42004.45504.39504.45504.33872,188,572
14 Feb 20224.47004.50004.40004.40004.28521,833,482
11 Feb 20224.56504.56504.45504.47004.35341,618,664
10 Feb 20224.50504.59004.50504.57004.45073,294,936
09 Feb 20224.51004.53504.46504.49504.37772,032,768
08 Feb 20224.50004.54004.46504.50004.38262,155,848
04 Feb 20224.45004.50004.44004.50004.38261,605,078
03 Feb 20224.45504.47504.43004.47004.35342,292,330
02 Feb 20224.38504.45004.38504.42004.30471,775,543
01 Feb 20224.37004.39504.32504.38004.26571,647,125
31 Jan 20224.39004.40004.33004.33004.21704,682,349
28 Jan 20224.37004.40004.30004.33004.21703,436,597
27 Jan 20224.38504.46004.33004.36004.24622,854,840
26 Jan 20224.41504.45004.38004.39004.27541,429,319
25 Jan 20224.42504.47004.38504.40004.28522,866,750
24 Jan 20224.50004.50004.43004.43504.31931,333,546
21 Jan 20224.52504.53004.47004.52004.40201,812,150
20 Jan 20224.56004.56004.48504.48504.36801,568,577
19 Jan 20224.57504.59004.52004.52504.40691,897,867
18 Jan 20224.51004.60004.49004.60004.48002,141,727
17 Jan 20224.46504.52004.45004.51004.3923671,375
14 Jan 20224.47004.48004.44004.48004.36311,446,385
13 Jan 20224.47004.48004.44504.45004.33391,064,058
12 Jan 20224.45504.50004.44004.44004.32411,276,337
11 Jan 20224.45004.48004.44004.44004.32411,756,590
10 Jan 20224.50504.51004.42004.47004.35343,050,278
07 Jan 20224.50004.54504.47004.48004.36311,885,010
06 Jan 20224.49004.52004.47004.48004.36311,878,222
05 Jan 20224.53504.57004.49504.49504.37771,800,138
31 Dec 20214.62004.63504.52004.52004.4020609,598
30 Dec 20214.60004.63004.56504.62004.4994634,973
29 Dec 20214.58004.63504.56504.59004.47021,316,711
24 Dec 20214.61504.63004.55004.55504.4361171,692
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...