New Zealand markets close in 6 hours 52 minutes

Spark New Zealand Limited (SPK.NZ)

NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
5.09-0.12 (-2.30%)
As of 06:00PM NZDT. Market open.
Time period:
26 Sept 2021 - 26 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in NZDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Sept 20225.215.215.095.095.091,384,268
23 Sept 20225.215.215.095.095.091,384,268
22 Sept 20225.185.245.165.215.211,197,020
21 Sept 20225.105.175.095.165.162,698,264
20 Sept 20225.085.165.065.165.161,989,657
19 Sept 20225.055.165.035.035.031,499,538
16 Sept 20225.165.185.105.105.108,340,446
15 Sept 20225.275.275.105.135.133,019,367
15 Sept 20220.125 Dividend
14 Sept 20225.405.405.305.325.192,508,264
13 Sept 20225.465.475.415.435.301,564,444
12 Sept 20225.445.505.415.455.321,154,099
09 Sept 20225.495.495.415.455.321,579,525
08 Sept 20225.435.485.425.485.352,058,853
07 Sept 20225.475.495.355.415.281,306,345
06 Sept 20225.405.455.395.435.311,313,324
05 Sept 20225.365.455.365.435.301,790,058
02 Sept 20225.345.415.295.385.251,284,235
01 Sept 20225.425.425.325.355.22814,628
31 Aug 20225.425.455.365.425.295,137,519
30 Aug 20225.275.405.265.405.27936,014
29 Aug 20225.245.325.225.295.171,360,722
26 Aug 20225.355.395.255.275.153,935,568
25 Aug 20225.405.405.305.365.232,510,166
24 Aug 20225.245.405.235.385.251,949,234
23 Aug 20225.295.305.265.305.17976,476
22 Aug 20225.235.345.235.305.18914,123
19 Aug 20225.255.305.225.255.131,089,960
18 Aug 20225.205.305.185.305.181,768,508
17 Aug 20225.185.205.135.185.061,308,268
16 Aug 20225.085.145.075.145.02834,816
15 Aug 20225.145.145.055.094.97983,096
12 Aug 20225.125.185.085.145.021,329,634
11 Aug 20225.185.205.085.084.961,790,676
10 Aug 20225.125.185.095.114.991,876,999
09 Aug 20225.185.225.085.125.001,387,573
08 Aug 20225.255.255.105.145.021,861,397
05 Aug 20225.185.225.165.225.101,284,801
04 Aug 20225.185.185.105.165.041,948,392
03 Aug 20225.135.185.095.185.062,859,670
02 Aug 20225.105.105.075.094.971,627,512
01 Aug 20225.105.115.025.074.951,300,698
29 Jul 20225.055.105.005.104.982,573,561
28 Jul 20225.035.095.035.044.922,185,173
27 Jul 20225.005.075.005.014.892,085,247
26 Jul 20224.995.054.965.054.931,702,503
25 Jul 20224.975.034.954.974.852,229,917
22 Jul 20225.005.054.944.964.842,069,940
21 Jul 20225.055.055.005.004.881,344,977
20 Jul 20225.035.075.025.024.902,859,711
19 Jul 20225.005.064.995.024.901,939,702
18 Jul 20225.075.085.005.004.881,439,744
15 Jul 20225.055.085.015.024.902,778,768
14 Jul 20225.045.055.025.054.933,794,706
13 Jul 20224.985.084.985.064.942,216,702
12 Jul 20224.895.054.894.994.874,254,180
11 Jul 20224.934.934.894.894.78751,890
08 Jul 20224.934.934.884.934.811,400,105
07 Jul 20224.944.944.884.914.791,860,235
06 Jul 20224.884.954.824.954.832,417,869
05 Jul 20224.884.894.844.874.761,292,808
04 Jul 20224.854.884.814.884.771,453,346
01 Jul 20224.794.864.784.824.712,232,830
30 Jun 20224.764.854.764.804.694,559,229
29 Jun 20224.794.794.744.754.642,818,462
28 Jun 20224.864.864.794.804.691,758,623
27 Jun 20224.784.884.784.864.752,038,628
23 Jun 20224.764.824.724.784.671,214,158
22 Jun 20224.754.784.704.754.641,955,555
21 Jun 20224.664.714.644.704.592,376,240
20 Jun 20224.654.684.604.664.56654,053
17 Jun 20224.554.654.514.614.5010,111,897
16 Jun 20224.654.734.634.664.552,001,169
15 Jun 20224.534.704.474.644.532,918,083
14 Jun 20224.504.604.434.534.423,101,776
13 Jun 20224.714.724.614.684.57837,223
10 Jun 20224.784.804.714.764.652,052,061
09 Jun 20224.824.824.764.814.702,004,163
08 Jun 20224.764.804.734.804.691,910,856
07 Jun 20224.804.814.764.784.672,372,531
03 Jun 20224.844.844.784.804.691,436,763
02 Jun 20224.864.884.764.804.681,841,136
01 Jun 20224.844.884.744.864.752,891,876
31 May 20224.754.864.734.864.7520,299,710
30 May 20224.704.774.694.744.632,599,550
27 May 20224.754.764.684.704.582,074,996
26 May 20224.744.794.694.714.603,343,746
25 May 20224.764.834.724.724.613,935,719
24 May 20224.714.784.704.764.652,235,073
23 May 20224.764.804.694.714.602,302,277
20 May 20224.754.804.744.784.672,456,349
19 May 20224.754.784.734.764.652,908,162
18 May 20224.804.844.774.784.673,670,646
17 May 20224.774.854.764.824.711,280,705
16 May 20224.904.944.784.814.702,126,664
13 May 20224.844.934.804.904.781,924,196
12 May 20224.784.864.784.844.722,884,417
11 May 20224.804.834.784.784.673,440,917
10 May 20224.804.844.754.754.641,958,931
09 May 20224.904.944.824.864.751,857,089
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...