Spark New Zealand Limited (SPK.NZ)
NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
As of 02:30PM NZST. Market open.
Time period:
20 Sept 2023 - 20 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in NZDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 Sept 2024 | 3.3300 | 3.3375 | 3.2300 | 3.2650 | 3.2650 | 3,638,090 |
| 19 Sept 2024 | 3.2800 | 3.3400 | 3.2725 | 3.3100 | 3.3100 | 5,624,605 |
| 18 Sept 2024 | 3.3600 | 3.3800 | 3.2700 | 3.2750 | 3.2750 | 7,960,848 |
| 17 Sept 2024 | 3.3500 | 3.3850 | 3.3500 | 3.3600 | 3.3600 | 4,698,967 |
| 16 Sept 2024 | 3.3800 | 3.3800 | 3.3500 | 3.3600 | 3.3600 | 3,119,986 |
| 13 Sept 2024 | 3.3700 | 3.4000 | 3.3300 | 3.3800 | 3.3800 | 12,335,903 |
| 12 Sept 2024 | 3.3700 | 3.3850 | 3.3400 | 3.3600 | 3.3600 | 3,486,487 |
| 12 Sept 2024 | 0.14 Dividend | |||||
| 11 Sept 2024 | 3.5000 | 3.5200 | 3.4300 | 3.4600 | 3.3200 | 3,318,358 |
| 10 Sept 2024 | 3.5100 | 3.5500 | 3.4500 | 3.4750 | 3.3344 | 3,843,037 |
| 09 Sept 2024 | 3.5600 | 3.5600 | 3.4800 | 3.5100 | 3.3680 | 2,702,461 |
| 06 Sept 2024 | 3.5700 | 3.6350 | 3.5200 | 3.5200 | 3.3776 | 2,324,822 |
| 05 Sept 2024 | 3.5800 | 3.6400 | 3.5000 | 3.5200 | 3.3776 | 4,626,644 |
| 04 Sept 2024 | 3.6000 | 3.6400 | 3.5700 | 3.5700 | 3.4255 | 2,815,558 |
| 03 Sept 2024 | 3.6850 | 3.6850 | 3.5900 | 3.6000 | 3.4543 | 2,592,761 |
| 02 Sept 2024 | 3.6200 | 3.6800 | 3.5900 | 3.5950 | 3.4495 | 2,265,519 |
| 30 Aug 2024 | 3.7100 | 3.7600 | 3.5900 | 3.5900 | 3.4447 | 9,509,438 |
| 29 Aug 2024 | 3.6300 | 3.7200 | 3.6150 | 3.6800 | 3.5311 | 4,295,213 |
| 28 Aug 2024 | 3.8450 | 3.8450 | 3.6000 | 3.6000 | 3.4543 | 4,830,669 |
| 27 Aug 2024 | 3.9000 | 3.9250 | 3.7700 | 3.7800 | 3.6271 | 2,981,321 |
| 26 Aug 2024 | 4.0100 | 4.0100 | 3.8350 | 3.8450 | 3.6894 | 2,586,826 |
| 23 Aug 2024 | 4.0800 | 4.0800 | 3.9100 | 3.9900 | 3.8286 | 4,386,316 |
| 22 Aug 2024 | 4.3500 | 4.3625 | 4.2900 | 4.2900 | 4.1164 | 1,610,359 |
| 21 Aug 2024 | 4.3500 | 4.3750 | 4.2800 | 4.3400 | 4.1644 | 1,316,738 |
| 20 Aug 2024 | 4.3900 | 4.3900 | 4.3000 | 4.3000 | 4.1260 | 1,614,103 |
| 19 Aug 2024 | 4.4050 | 4.4300 | 4.3500 | 4.3850 | 4.2076 | 1,227,705 |
| 16 Aug 2024 | 4.4700 | 4.4800 | 4.4100 | 4.4100 | 4.2316 | 1,179,644 |
| 15 Aug 2024 | 4.4200 | 4.4600 | 4.3600 | 4.4500 | 4.2699 | 2,314,138 |
| 14 Aug 2024 | 4.3950 | 4.4400 | 4.3400 | 4.4000 | 4.2220 | 3,634,709 |
| 13 Aug 2024 | 4.3200 | 4.3900 | 4.3200 | 4.3900 | 4.2124 | 1,978,060 |
| 12 Aug 2024 | 4.3700 | 4.3900 | 4.3050 | 4.3200 | 4.1452 | 1,295,009 |
| 09 Aug 2024 | 4.3900 | 4.4100 | 4.3150 | 4.3200 | 4.1452 | 1,432,540 |
| 08 Aug 2024 | 4.3900 | 4.4000 | 4.3000 | 4.3100 | 4.1356 | 1,782,336 |
| 07 Aug 2024 | 4.4000 | 4.4000 | 4.3350 | 4.4000 | 4.2220 | 3,515,422 |
| 06 Aug 2024 | 4.3600 | 4.3850 | 4.3050 | 4.3400 | 4.1644 | 2,598,923 |
| 05 Aug 2024 | 4.3900 | 4.4250 | 4.3150 | 4.4200 | 4.2412 | 2,236,002 |
| 02 Aug 2024 | 4.4000 | 4.4000 | 4.3550 | 4.4000 | 4.2220 | 1,600,411 |
| 01 Aug 2024 | 4.3300 | 4.4050 | 4.3050 | 4.4050 | 4.2268 | 2,698,438 |
| 31 Jul 2024 | 4.3000 | 4.3500 | 4.2750 | 4.3200 | 4.1452 | 3,489,716 |
| 30 Jul 2024 | 4.3000 | 4.3200 | 4.2350 | 4.2600 | 4.0876 | 1,417,901 |
| 29 Jul 2024 | 4.2000 | 4.3300 | 4.1900 | 4.2600 | 4.0876 | 1,824,551 |
| 26 Jul 2024 | 4.1750 | 4.2000 | 4.1600 | 4.1800 | 4.0109 | 1,575,499 |
| 25 Jul 2024 | 4.2000 | 4.2000 | 4.1650 | 4.1700 | 4.0013 | 1,992,386 |
| 24 Jul 2024 | 4.1900 | 4.2100 | 4.1700 | 4.2000 | 4.0301 | 3,507,099 |
| 23 Jul 2024 | 4.1750 | 4.2100 | 4.1750 | 4.1900 | 4.0205 | 1,501,651 |
| 22 Jul 2024 | 4.1600 | 4.2000 | 4.1600 | 4.1650 | 3.9965 | 1,802,211 |
| 19 Jul 2024 | 4.1700 | 4.1800 | 4.1200 | 4.1800 | 4.0109 | 3,068,357 |
| 18 Jul 2024 | 4.1900 | 4.2100 | 4.1700 | 4.2000 | 4.0301 | 1,368,217 |
| 17 Jul 2024 | 4.1400 | 4.2150 | 4.1400 | 4.2000 | 4.0301 | 1,626,014 |
| 16 Jul 2024 | 4.1900 | 4.1900 | 4.1400 | 4.1400 | 3.9725 | 1,657,756 |
| 15 Jul 2024 | 4.1800 | 4.2250 | 4.1600 | 4.1950 | 4.0253 | 1,508,257 |
| 12 Jul 2024 | 4.1600 | 4.2300 | 4.1350 | 4.1500 | 3.9821 | 2,391,657 |
| 11 Jul 2024 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | 3.9245 | - |
| 10 Jul 2024 | 4.1000 | 4.1500 | 4.0550 | 4.0900 | 3.9245 | 3,021,252 |
| 09 Jul 2024 | 4.0300 | 4.0950 | 4.0200 | 4.0800 | 3.9149 | 4,457,640 |
| 08 Jul 2024 | 4.0800 | 4.1000 | 4.0050 | 4.0300 | 3.8669 | 2,061,036 |
| 05 Jul 2024 | 4.1300 | 4.1500 | 4.0700 | 4.0800 | 3.9149 | 1,956,056 |
| 04 Jul 2024 | 4.1150 | 4.1400 | 4.0800 | 4.1150 | 3.9485 | 1,040,697 |
| 03 Jul 2024 | 4.1300 | 4.1400 | 4.0950 | 4.1300 | 3.9629 | 2,616,479 |
| 02 Jul 2024 | 4.1500 | 4.1500 | 4.0800 | 4.0800 | 3.9149 | 3,028,595 |
| 01 Jul 2024 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 3.9917 | - |
| 27 Jun 2024 | 4.1100 | 4.2250 | 4.1100 | 4.1600 | 3.9917 | 5,106,937 |
| 26 Jun 2024 | 4.0650 | 4.1100 | 4.0100 | 4.1100 | 3.9437 | 2,359,122 |
| 25 Jun 2024 | 3.9800 | 4.0600 | 3.9400 | 4.0500 | 3.8861 | 2,700,965 |
| 24 Jun 2024 | 4.0750 | 4.0750 | 3.9700 | 3.9800 | 3.8190 | 1,801,231 |
| 21 Jun 2024 | 4.0600 | 4.0900 | 4.0000 | 4.0600 | 3.8957 | 10,327,622 |
| 20 Jun 2024 | 4.0100 | 4.0850 | 4.0100 | 4.0700 | 3.9053 | 1,936,179 |
| 19 Jun 2024 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | 3.8669 | - |
| 18 Jun 2024 | 4.0250 | 4.1100 | 3.9500 | 4.0300 | 3.8669 | 3,968,808 |
| 17 Jun 2024 | 4.0700 | 4.0700 | 4.0700 | 4.0700 | 3.9053 | - |
| 14 Jun 2024 | 4.0700 | 4.0700 | 4.0700 | 4.0700 | 3.9053 | - |
| 13 Jun 2024 | 4.0500 | 4.0700 | 4.0250 | 4.0700 | 3.9053 | 2,334,762 |
| 12 Jun 2024 | 4.0500 | 4.0600 | 4.0250 | 4.0250 | 3.8621 | 3,009,601 |
| 11 Jun 2024 | 4.1050 | 4.1050 | 4.0500 | 4.0600 | 3.8957 | 3,018,990 |
| 10 Jun 2024 | 4.1000 | 4.1000 | 4.0550 | 4.0900 | 3.9245 | 1,363,802 |
| 07 Jun 2024 | 4.0700 | 4.1050 | 4.0550 | 4.0700 | 3.9053 | 1,924,881 |
| 06 Jun 2024 | 4.1000 | 4.1050 | 4.0500 | 4.0500 | 3.8861 | 1,796,961 |
| 05 Jun 2024 | 4.1250 | 4.1250 | 4.0550 | 4.1000 | 3.9341 | 3,166,060 |
| 04 Jun 2024 | 4.1150 | 4.1650 | 4.0450 | 4.0500 | 3.8861 | 4,731,958 |
| 31 May 2024 | 4.0400 | 4.1750 | 4.0300 | 4.1750 | 4.0061 | 12,963,514 |
| 30 May 2024 | 4.0400 | 4.0500 | 4.0050 | 4.0300 | 3.8669 | 3,815,216 |
| 29 May 2024 | 4.1200 | 4.1500 | 4.0300 | 4.0300 | 3.8669 | 4,334,196 |
| 28 May 2024 | 4.1750 | 4.2200 | 4.0800 | 4.1000 | 3.9341 | 3,841,416 |
| 27 May 2024 | 4.1900 | 4.1950 | 4.1400 | 4.1750 | 4.0061 | 872,880 |
| 24 May 2024 | 4.2200 | 4.2400 | 4.1500 | 4.1900 | 4.0205 | 2,196,692 |
| 23 May 2024 | 4.1900 | 4.2700 | 4.1700 | 4.2400 | 4.0684 | 1,878,344 |
| 22 May 2024 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.0301 | - |
| 21 May 2024 | 4.2600 | 4.2850 | 4.1800 | 4.2000 | 4.0301 | 1,780,742 |
| 20 May 2024 | 4.1900 | 4.2650 | 4.1850 | 4.2300 | 4.0588 | 1,169,097 |
| 17 May 2024 | 4.2500 | 4.2850 | 4.1850 | 4.1850 | 4.0157 | 2,225,225 |
| 16 May 2024 | 4.1650 | 4.2600 | 4.1650 | 4.2300 | 4.0588 | 3,571,977 |
| 15 May 2024 | 4.3000 | 4.3250 | 4.1800 | 4.1800 | 4.0109 | 3,053,260 |
| 14 May 2024 | 4.3300 | 4.3800 | 4.2900 | 4.2900 | 4.1164 | 4,477,688 |
| 13 May 2024 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | 4.2028 | - |
| 10 May 2024 | 4.3500 | 4.3950 | 4.3300 | 4.3800 | 4.2028 | 2,156,954 |
| 09 May 2024 | 4.3250 | 4.3650 | 4.3000 | 4.3300 | 4.1548 | 2,370,826 |
| 08 May 2024 | 4.4400 | 4.4500 | 4.3100 | 4.3100 | 4.1356 | 3,993,031 |
| 07 May 2024 | 4.5000 | 4.5100 | 4.4100 | 4.4100 | 4.2316 | 2,039,526 |
| 06 May 2024 | 4.5800 | 4.5800 | 4.4600 | 4.4900 | 4.3083 | 3,167,067 |
| 03 May 2024 | 4.7200 | 4.7400 | 4.6750 | 4.7200 | 4.5290 | 2,267,825 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.