New Zealand markets close in 4 hours 21 minutes

Spark New Zealand Limited (SPK.NZ)

NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
5.160.00 (0.00%)
As of 12:19PM NZDT. Market open.
Time period:
06 Dec 2021 - 06 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in NZDDownload
DateOpenHighLowClose*Adj. close**Volume
06 Dec 20225.185.185.165.165.16192,866
05 Dec 20225.205.205.165.165.162,254,471
02 Dec 20225.205.235.165.185.181,331,307
01 Dec 20225.195.225.155.195.192,018,548
30 Nov 20225.175.235.145.155.158,808,339
29 Nov 20225.195.285.175.185.182,873,973
28 Nov 20225.195.265.195.225.221,374,273
25 Nov 20225.185.225.185.225.22997,289
24 Nov 20225.235.235.185.185.181,241,851
23 Nov 20225.225.265.185.235.231,406,535
22 Nov 20225.175.265.175.225.221,590,295
21 Nov 20225.165.225.125.185.181,012,681
18 Nov 20225.105.165.095.125.121,008,841
17 Nov 20225.125.145.095.135.133,606,920
16 Nov 20225.075.135.075.105.102,946,274
15 Nov 20225.105.145.045.075.071,936,561
14 Nov 20225.185.195.115.115.112,282,375
11 Nov 20225.205.235.135.155.152,272,283
10 Nov 20225.125.185.125.145.14990,206
09 Nov 20225.105.205.095.155.151,832,795
08 Nov 20225.145.155.085.115.111,634,965
07 Nov 20225.155.185.065.125.122,001,473
04 Nov 20225.035.165.035.165.163,045,927
03 Nov 20225.065.075.035.055.051,048,675
02 Nov 20225.145.165.075.075.073,011,751
01 Nov 20225.185.185.115.155.15730,080
31 Oct 20225.135.165.105.125.124,716,560
28 Oct 20225.145.165.095.105.101,304,073
27 Oct 20225.135.145.075.125.121,882,047
26 Oct 20225.135.135.075.125.121,628,663
25 Oct 20225.015.145.015.105.102,620,667
21 Oct 20225.085.115.015.015.011,851,944
20 Oct 20225.145.145.055.105.101,718,529
19 Oct 20225.155.185.145.165.161,562,092
18 Oct 20225.135.185.085.185.183,704,060
17 Oct 20225.125.135.075.095.091,759,598
14 Oct 20225.055.185.055.145.142,414,177
13 Oct 20225.135.135.045.075.071,568,183
12 Oct 20225.075.135.045.135.133,944,279
11 Oct 20225.035.145.035.125.122,429,346
10 Oct 20225.085.085.035.065.061,951,576
07 Oct 20225.055.095.035.055.051,606,488
06 Oct 20225.115.115.015.075.071,827,006
05 Oct 20225.105.135.065.125.122,659,049
04 Oct 20225.085.155.015.135.132,970,325
03 Oct 20224.995.084.954.994.991,835,507
30 Sept 20225.075.095.005.005.004,474,975
29 Sept 20225.015.155.015.115.112,122,397
28 Sept 20225.065.114.954.974.972,774,867
27 Sept 20225.035.185.035.135.133,242,026
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...