New Zealand markets closed

Spark New Zealand Limited (SPK.NZ)

NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
4.6300-0.0500 (-1.07%)
At close: 4:59PM NZDT
Show:
Historical prices
Frequency:
Daily
Currency in NZD
DateOpenHighLowClose*Adj. close**Volume
29 Sep 20204.71504.73004.63004.63004.63001,984,933
28 Sep 20204.71004.72004.64004.68004.68002,581,371
25 Sep 20204.66004.71504.65004.67004.67002,145,280
24 Sep 20204.60004.65004.58504.63004.63001,851,592
23 Sep 20204.60504.65004.54004.65004.65004,876,596
22 Sep 20204.61004.62004.53504.55004.55003,260,167
21 Sep 20204.62004.67004.58004.60004.60001,523,287
18 Sep 20204.74004.74004.57004.57004.57006,471,249
17 Sep 20204.73004.76504.68504.68504.68504,334,808
17 Sep 20200.125 Dividend
16 Sep 20204.76504.80004.75004.80004.67502,792,904
15 Sep 20204.81004.81004.75004.75004.62635,029,784
14 Sep 20204.79004.83504.74004.77004.64587,416,686
11 Sep 20204.80004.82004.74004.77004.64584,710,730
10 Sep 20204.80004.86004.77504.79004.66533,780,536
09 Sep 20204.83004.83504.77004.78004.65554,069,877
08 Sep 20204.84004.89004.82004.84004.71401,317,986
07 Sep 20204.83004.84504.78504.80504.67993,092,112
04 Sep 20204.87004.88504.81004.81004.68471,698,989
03 Sep 20204.86004.89004.83504.85504.72864,299,147
02 Sep 20204.85004.86004.82504.83004.70424,832,245
01 Sep 20204.85004.90004.82004.82004.69453,813,335
31 Aug 20204.86004.92004.83004.83004.70425,038,063
28 Aug 20204.93004.94004.85504.86004.73343,702,121
27 Aug 20204.97004.97004.90004.93004.8016384,589
26 Aug 20205.02005.04004.85004.85004.72373,950,644
25 Aug 20204.92505.03504.92505.03004.8990634,558
24 Aug 20204.99004.99004.90004.92004.79191,979,119
21 Aug 20204.95005.00004.94004.98004.85031,956,051
20 Aug 20204.99005.02504.95004.95004.82115,408,088
19 Aug 20205.02005.06004.95504.97504.84542,604,747
18 Aug 20205.02005.09004.98505.00004.86982,662,402
17 Aug 20204.95004.99504.94004.99504.86491,964,413
14 Aug 20204.91004.95504.89504.92004.79191,943,354
13 Aug 20204.84004.93004.84004.90004.77243,261,828
12 Aug 20204.80004.89504.74504.83504.70913,633,639
11 Aug 20204.95504.96004.85004.85004.72372,848,767
10 Aug 20204.94004.95504.90004.93004.8016999,007
07 Aug 20204.97504.99004.90004.90004.7724633,203
06 Aug 20204.95004.99004.93004.97504.8454953,793
05 Aug 20205.00005.00004.92004.92004.79192,314,730
04 Aug 20204.94005.03004.93004.97504.84541,253,742
03 Aug 20204.99004.99004.88004.94004.81141,205,721
31 Jul 20204.97004.98004.88004.93004.80162,517,807
30 Jul 20204.88004.95004.87504.92004.79191,504,031
29 Jul 20204.90504.93504.82004.84504.71881,201,907
28 Jul 20204.90004.94004.87004.90504.77731,202,852
27 Jul 20204.90004.91004.82004.88004.75291,590,307
24 Jul 20204.87004.90004.81004.85004.7237874,620
23 Jul 20204.94004.96504.83504.86504.73831,120,302
22 Jul 20204.84004.95004.83504.91004.78212,064,022
21 Jul 20204.74004.85004.73504.84004.71402,151,727
20 Jul 20204.77004.80004.73004.76004.6360933,489
17 Jul 20204.77004.88004.70504.73504.61172,866,599
16 Jul 20204.80004.82004.75004.77004.64581,627,577
15 Jul 20204.80004.80004.73504.77004.64582,478,026
14 Jul 20204.75004.80504.63504.80504.67992,215,500
13 Jul 20204.70004.73004.65004.70004.5776875,394
10 Jul 20204.61004.70004.60004.60004.4802830,538
09 Jul 20204.70004.72504.60504.60504.48511,520,379
08 Jul 20204.63004.67504.63004.67504.55332,818,357
07 Jul 20204.58004.63004.54004.63004.50942,601,903
06 Jul 20204.57004.58004.53004.57004.45101,115,826
03 Jul 20204.57004.59004.53504.55004.4315760,211
02 Jul 20204.51004.57504.47504.53004.41201,259,439
01 Jul 20204.62004.62004.44004.46004.34394,092,508
30 Jun 20204.51504.59004.50504.56004.44126,249,104
29 Jun 20204.43004.52004.42504.48004.36331,342,508
26 Jun 20204.52004.52004.41004.43004.31462,637,428
25 Jun 20204.50004.54004.42004.42004.30492,551,012
24 Jun 20204.46504.57004.46504.57004.45104,496,994
23 Jun 20204.43504.47004.38004.43504.31952,756,955
22 Jun 20204.36004.45004.36004.38004.26591,915,528
19 Jun 20204.42004.48004.31504.31504.202615,348,205
18 Jun 20204.54004.57004.38004.41004.29522,935,697
17 Jun 20204.41004.58004.38004.58004.46072,566,287
16 Jun 20204.40504.43004.33504.33504.22213,552,839
15 Jun 20204.46004.46004.31004.31004.19782,710,279
12 Jun 20204.38504.42004.30004.33004.21723,848,962
11 Jun 20204.46004.47004.36004.47004.35364,536,900
10 Jun 20204.46004.46004.35004.45004.33414,043,111
09 Jun 20204.51004.55504.36504.39004.27576,261,038
08 Jun 20204.50004.51004.46004.48504.36821,986,610
05 Jun 20204.45004.47504.42004.43504.31955,299,934
04 Jun 20204.50004.50004.43504.45004.33415,152,803
03 Jun 20204.45004.49004.42004.45004.33413,770,564
02 Jun 20204.47004.49004.41004.41504.30002,711,420
29 May 20204.45004.50004.42004.42004.30499,117,179
28 May 20204.55004.55004.42504.43004.31463,415,115
27 May 20204.55004.55504.48004.49004.37312,799,812
26 May 20204.53004.54504.49004.53004.41201,281,072
25 May 20204.53004.54504.47004.48004.3633976,102
22 May 20204.50004.52004.42504.52004.40231,235,000
21 May 20204.53004.59004.41504.41504.30002,397,542
20 May 20204.60004.61504.53004.54004.42181,793,729
19 May 20204.62004.62004.57004.62004.49972,672,060
18 May 20204.65004.65004.52004.52004.40231,298,922
15 May 20204.59504.65004.54504.65004.52891,582,339
14 May 20204.60004.64004.52004.56004.44121,893,919
13 May 20204.69004.69004.50004.50004.38284,947,531
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...