Spark New Zealand Limited (SPK.NZ)
NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
At close: 05:00PM NZST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in NZDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 4.6600 | 4.7000 | 4.6200 | 4.6500 | 4.6500 | 2,113,424 |
| 19 Apr 2024 | 4.6600 | 4.7000 | 4.6200 | 4.6500 | 4.6500 | 2,116,308 |
| 18 Apr 2024 | 4.7000 | 4.7100 | 4.6700 | 4.6700 | 4.6700 | 2,339,417 |
| 17 Apr 2024 | 4.6700 | 4.7050 | 4.6250 | 4.6800 | 4.6800 | 2,600,158 |
| 16 Apr 2024 | 4.7000 | 4.7000 | 4.6400 | 4.6800 | 4.6800 | 1,528,531 |
| 15 Apr 2024 | 4.7150 | 4.7150 | 4.6400 | 4.6850 | 4.6850 | 2,027,099 |
| 12 Apr 2024 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | - |
| 11 Apr 2024 | 4.7400 | 4.7550 | 4.6550 | 4.7200 | 4.7200 | 2,331,434 |
| 10 Apr 2024 | 4.7000 | 4.7450 | 4.6850 | 4.6850 | 4.6850 | 1,667,288 |
| 09 Apr 2024 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | - |
| 08 Apr 2024 | 4.7700 | 4.7850 | 4.7300 | 4.7600 | 4.7600 | 2,164,730 |
| 05 Apr 2024 | 4.7650 | 4.8100 | 4.7500 | 4.7600 | 4.7600 | 1,134,225 |
| 04 Apr 2024 | 4.7650 | 4.8000 | 4.7500 | 4.7700 | 4.7700 | 1,715,611 |
| 03 Apr 2024 | 4.7500 | 4.8000 | 4.7500 | 4.7600 | 4.7600 | 3,328,457 |
| 02 Apr 2024 | 4.7500 | 4.8200 | 4.7350 | 4.7550 | 4.7550 | 2,769,339 |
| 28 Mar 2024 | 4.7550 | 4.8300 | 4.7500 | 4.7650 | 4.7650 | 2,375,952 |
| 27 Mar 2024 | 4.7800 | 4.8500 | 4.7100 | 4.7500 | 4.7500 | 3,817,551 |
| 26 Mar 2024 | 4.8600 | 4.8850 | 4.7900 | 4.7900 | 4.7900 | 3,143,326 |
| 25 Mar 2024 | 4.8600 | 4.8700 | 4.8200 | 4.8600 | 4.8600 | 2,159,877 |
| 22 Mar 2024 | 4.8500 | 4.8600 | 4.7850 | 4.8100 | 4.8100 | 2,815,342 |
| 21 Mar 2024 | 4.8800 | 4.9350 | 4.8250 | 4.8400 | 4.8400 | 3,195,136 |
| 21 Mar 2024 | 0.135 Dividend | |||||
| 20 Mar 2024 | 4.9550 | 5.0000 | 4.9500 | 5.0000 | 4.8650 | 1,603,057 |
| 19 Mar 2024 | 4.9000 | 4.9700 | 4.9000 | 4.9300 | 4.7969 | 2,210,600 |
| 18 Mar 2024 | 4.9000 | 4.9300 | 4.8800 | 4.9000 | 4.7677 | 1,248,303 |
| 15 Mar 2024 | 4.9400 | 4.9500 | 4.8350 | 4.9000 | 4.7677 | 13,430,449 |
| 14 Mar 2024 | 4.9950 | 5.0000 | 4.9400 | 4.9650 | 4.8309 | 1,673,205 |
| 13 Mar 2024 | 5.0000 | 5.0500 | 4.9750 | 4.9850 | 4.8504 | 5,150,922 |
| 12 Mar 2024 | 5.0600 | 5.0600 | 4.9800 | 4.9800 | 4.8455 | 1,753,623 |
| 11 Mar 2024 | 5.0500 | 5.1000 | 5.0000 | 5.0350 | 4.8991 | 1,102,378 |
| 08 Mar 2024 | 5.0100 | 5.0500 | 4.9800 | 5.0300 | 4.8942 | 2,026,538 |
| 07 Mar 2024 | 5.0500 | 5.1300 | 5.0000 | 5.0050 | 4.8699 | 2,234,914 |
| 06 Mar 2024 | 4.9700 | 5.0550 | 4.9700 | 5.0100 | 4.8747 | 3,250,174 |
| 05 Mar 2024 | 5.0250 | 5.0250 | 4.9000 | 4.9700 | 4.8358 | 2,445,269 |
| 04 Mar 2024 | 5.0300 | 5.0600 | 4.9650 | 5.0000 | 4.8650 | 2,760,283 |
| 01 Mar 2024 | 5.0700 | 5.1000 | 5.0000 | 5.0350 | 4.8991 | 1,489,958 |
| 29 Feb 2024 | 5.1300 | 5.1400 | 5.0100 | 5.0700 | 4.9331 | 5,712,165 |
| 28 Feb 2024 | 5.0800 | 5.1600 | 5.0500 | 5.1300 | 4.9915 | 2,831,856 |
| 27 Feb 2024 | 5.1500 | 5.1650 | 5.0600 | 5.0800 | 4.9428 | 1,569,428 |
| 26 Feb 2024 | 5.1700 | 5.1800 | 5.1200 | 5.1500 | 5.0110 | 770,402 |
| 23 Feb 2024 | 5.1250 | 5.1800 | 5.1250 | 5.1550 | 5.0158 | 1,460,944 |
| 22 Feb 2024 | 5.1000 | 5.1700 | 5.1000 | 5.1200 | 4.9818 | 1,060,459 |
| 21 Feb 2024 | 5.1050 | 5.1800 | 5.0600 | 5.1100 | 4.9720 | 948,440 |
| 20 Feb 2024 | 5.1000 | 5.1550 | 5.1000 | 5.1050 | 4.9672 | 849,928 |
| 19 Feb 2024 | 5.1800 | 5.1800 | 5.1000 | 5.1000 | 4.9623 | 797,783 |
| 16 Feb 2024 | 5.1500 | 5.1900 | 5.1300 | 5.1900 | 5.0499 | 1,255,467 |
| 15 Feb 2024 | 5.1200 | 5.1750 | 5.1200 | 5.1350 | 4.9964 | 1,703,085 |
| 14 Feb 2024 | 5.1800 | 5.1800 | 5.1200 | 5.1200 | 4.9818 | 1,628,859 |
| 13 Feb 2024 | 5.2200 | 5.2350 | 5.1700 | 5.2000 | 5.0596 | 743,171 |
| 12 Feb 2024 | 5.1800 | 5.2450 | 5.1700 | 5.1800 | 5.0401 | 927,363 |
| 09 Feb 2024 | 5.1850 | 5.2500 | 5.1750 | 5.1900 | 5.0499 | 2,086,052 |
| 08 Feb 2024 | 5.3200 | 5.3200 | 5.1600 | 5.2000 | 5.0596 | 1,535,064 |
| 07 Feb 2024 | 5.3250 | 5.3650 | 5.2900 | 5.2900 | 5.1472 | 2,608,711 |
| 05 Feb 2024 | 5.3050 | 5.3650 | 5.3050 | 5.3500 | 5.2055 | 610,710 |
| 02 Feb 2024 | 5.3300 | 5.3700 | 5.3050 | 5.3050 | 5.1618 | 950,353 |
| 01 Feb 2024 | 5.3150 | 5.3250 | 5.2500 | 5.3000 | 5.1569 | 1,088,471 |
| 31 Jan 2024 | 5.3200 | 5.3200 | 5.2350 | 5.3150 | 5.1715 | 1,748,972 |
| 30 Jan 2024 | 5.2500 | 5.3200 | 5.2450 | 5.3200 | 5.1764 | 1,442,576 |
| 29 Jan 2024 | 5.3400 | 5.3900 | 5.2550 | 5.2550 | 5.1131 | 1,214,738 |
| 26 Jan 2024 | 5.3400 | 5.3950 | 5.3000 | 5.3950 | 5.2493 | 903,834 |
| 25 Jan 2024 | 5.2800 | 5.3800 | 5.2800 | 5.3450 | 5.2007 | 1,124,764 |
| 24 Jan 2024 | 5.2350 | 5.3200 | 5.2350 | 5.3100 | 5.1666 | 1,247,033 |
| 23 Jan 2024 | 5.2600 | 5.3000 | 5.2350 | 5.3000 | 5.1569 | 1,342,360 |
| 22 Jan 2024 | 5.2400 | 5.3000 | 5.2400 | 5.2600 | 5.1180 | 750,932 |
| 19 Jan 2024 | 5.2450 | 5.2850 | 5.2300 | 5.2400 | 5.0985 | 1,087,279 |
| 18 Jan 2024 | 5.2100 | 5.2850 | 5.2100 | 5.2350 | 5.0937 | 1,398,589 |
| 17 Jan 2024 | 5.2100 | 5.2450 | 5.2050 | 5.2450 | 5.1034 | 839,610 |
| 16 Jan 2024 | 5.2100 | 5.2500 | 5.2100 | 5.2300 | 5.0888 | 718,754 |
| 15 Jan 2024 | 5.2400 | 5.2450 | 5.2000 | 5.2100 | 5.0693 | 113,242 |
| 12 Jan 2024 | 5.1900 | 5.2500 | 5.1650 | 5.2500 | 5.1083 | 732,447 |
| 11 Jan 2024 | 5.1900 | 5.2100 | 5.1650 | 5.1950 | 5.0547 | 740,093 |
| 10 Jan 2024 | 5.1700 | 5.2300 | 5.1700 | 5.1850 | 5.0450 | 935,752 |
| 09 Jan 2024 | 5.1900 | 5.2300 | 5.1600 | 5.2000 | 5.0596 | 1,494,854 |
| 08 Jan 2024 | 5.1350 | 5.1900 | 5.1150 | 5.1900 | 5.0499 | 840,474 |
| 05 Jan 2024 | 5.1550 | 5.1850 | 5.1200 | 5.1550 | 5.0158 | 931,512 |
| 04 Jan 2024 | 5.1500 | 5.1700 | 5.1000 | 5.1400 | 5.0012 | 1,268,542 |
| 03 Jan 2024 | 5.1350 | 5.2000 | 5.1350 | 5.1550 | 5.0158 | 987,468 |
| 29 Dec 2023 | 5.1500 | 5.1900 | 5.1200 | 5.1800 | 5.0401 | 621,573 |
| 28 Dec 2023 | 5.0750 | 5.1900 | 5.0750 | 5.1550 | 5.0158 | 455,838 |
| 27 Dec 2023 | 5.1100 | 5.1400 | 5.0850 | 5.1400 | 5.0012 | 612,630 |
| 22 Dec 2023 | 5.1300 | 5.1400 | 5.1100 | 5.1300 | 4.9915 | 374,473 |
| 21 Dec 2023 | 5.0900 | 5.1550 | 5.0400 | 5.1400 | 5.0012 | 1,252,306 |
| 20 Dec 2023 | 5.1200 | 5.1650 | 5.0800 | 5.0800 | 4.9428 | 1,660,064 |
| 19 Dec 2023 | 5.0700 | 5.1300 | 5.0550 | 5.1300 | 4.9915 | 2,627,329 |
| 18 Dec 2023 | 5.1700 | 5.1700 | 5.0700 | 5.0700 | 4.9331 | 1,394,886 |
| 15 Dec 2023 | 5.2000 | 5.2000 | 5.1500 | 5.1700 | 5.0304 | 7,073,965 |
| 14 Dec 2023 | 5.1750 | 5.2150 | 5.1650 | 5.1950 | 5.0547 | 1,507,873 |
| 13 Dec 2023 | 5.1650 | 5.1950 | 5.1550 | 5.1750 | 5.0353 | 1,836,664 |
| 12 Dec 2023 | 5.1500 | 5.1700 | 5.1350 | 5.1700 | 5.0304 | 1,353,037 |
| 11 Dec 2023 | 5.1700 | 5.1700 | 5.1400 | 5.1500 | 5.0110 | 1,075,078 |
| 08 Dec 2023 | 5.1650 | 5.1800 | 5.1300 | 5.1700 | 5.0304 | 1,131,826 |
| 07 Dec 2023 | 5.1500 | 5.1900 | 5.1200 | 5.1900 | 5.0499 | 1,528,102 |
| 06 Dec 2023 | 5.1000 | 5.1750 | 5.0950 | 5.1700 | 5.0304 | 3,869,032 |
| 05 Dec 2023 | 5.1050 | 5.1600 | 5.1000 | 5.1050 | 4.9672 | 1,341,952 |
| 04 Dec 2023 | 5.1000 | 5.1300 | 5.0700 | 5.1100 | 4.9720 | 1,206,089 |
| 01 Dec 2023 | 5.1750 | 5.1750 | 5.1000 | 5.1000 | 4.9623 | 921,631 |
| 30 Nov 2023 | 5.1300 | 5.1850 | 5.0700 | 5.1850 | 5.0450 | 13,275,521 |
| 29 Nov 2023 | 5.1000 | 5.1300 | 5.0550 | 5.0700 | 4.9331 | 2,947,760 |
| 28 Nov 2023 | 5.0950 | 5.1200 | 5.0750 | 5.1000 | 4.9623 | 2,254,366 |
| 27 Nov 2023 | 5.0800 | 5.1200 | 5.0700 | 5.1200 | 4.9818 | 1,488,624 |
| *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.