New Zealand markets open in 9 hours 40 minutes

Spark New Zealand Limited (SPK.NZ)

NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
4.5200+0.0350 (+0.78%)
At close: 05:00PM NZDT
Show:
Historical prices
Frequency:
Daily
Currency in NZD
DateOpenHighLowClose*Adj. close**Volume
21 Jan 20224.52504.53004.47004.52004.52001,812,150
20 Jan 20224.56004.56004.48504.48504.48501,568,577
19 Jan 20224.57504.59004.52004.52504.52501,897,867
18 Jan 20224.51004.60004.49004.60004.60002,141,727
17 Jan 20224.46504.52004.45004.51004.5100671,375
14 Jan 20224.47004.48004.44004.48004.48001,446,385
13 Jan 20224.47004.48004.44504.45004.45001,064,058
12 Jan 20224.45504.50004.44004.44004.44001,276,337
11 Jan 20224.45004.48004.44004.44004.44001,756,590
10 Jan 20224.50504.51004.42004.47004.47003,050,278
07 Jan 20224.50004.54504.47004.48004.48001,885,010
06 Jan 20224.49004.52004.47004.48004.48001,878,222
05 Jan 20224.53504.57004.49504.49504.49501,800,138
31 Dec 20214.62004.63504.52004.52004.5200609,598
30 Dec 20214.60004.63004.56504.62004.6200634,973
29 Dec 20214.58004.63504.56504.59004.59001,316,711
24 Dec 20214.61504.63004.55004.55504.5550171,692
23 Dec 20214.58004.62004.57504.58004.58001,552,629
22 Dec 20214.60004.60004.52504.57504.57501,192,594
21 Dec 20214.53504.60004.52504.60004.60003,120,028
20 Dec 20214.50004.55004.47504.54004.54002,143,136
17 Dec 20214.52504.57004.49004.49004.49004,954,749
16 Dec 20214.55004.56004.47504.52504.52501,863,096
15 Dec 20214.47504.55004.44004.55004.55001,945,067
14 Dec 20214.54004.54004.45004.45004.45002,622,062
13 Dec 20214.51004.53004.46504.51004.51003,905,119
10 Dec 20214.44004.55004.43004.55004.55003,625,393
09 Dec 20214.50004.50004.43004.43004.43001,500,527
08 Dec 20214.46504.52004.44004.52004.52003,846,708
07 Dec 20214.46504.49004.43004.45504.45502,228,290
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...