Advertisement
U.S. markets closed

Spark New Zealand Limited (SPK.NZ)

NZSE - NZSE Delayed Price. Currency in NZD
4.7650+0.0150 (+0.32%)
At close: 05:00PM NZDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in NZDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20244.75504.83004.75004.76504.76502,341,904
Mar 27, 20244.75504.83004.75004.76504.76502,375,952
Mar 26, 20244.78004.85004.71004.75004.75003,817,551
Mar 25, 20244.86004.88504.79004.79004.79003,143,326
Mar 24, 20244.86004.87004.82004.86004.86002,159,877
Mar 21, 20244.85004.86004.78504.81004.81002,815,342
Mar 20, 20244.88004.93504.82504.84004.84003,195,136
Mar 20, 20240.135 Dividend
Mar 19, 20244.95505.00004.95005.00004.86501,603,057
Mar 18, 20244.90004.97004.90004.93004.79692,210,600
Mar 17, 20244.90004.93004.88004.90004.76771,248,303
Mar 14, 20244.94004.95004.83504.90004.767713,430,449
Mar 13, 20244.99505.00004.94004.96504.83091,673,205
Mar 12, 20245.00005.05004.97504.98504.85045,150,922
Mar 11, 20245.06005.06004.98004.98004.84551,753,623
Mar 10, 20245.05005.10005.00005.03504.89911,102,378
Mar 07, 20245.01005.05004.98005.03004.89422,026,538
Mar 06, 20245.05005.13005.00005.00504.86992,234,914
Mar 05, 20244.97005.05504.97005.01004.87473,250,174
Mar 04, 20245.02505.02504.90004.97004.83582,445,269
Mar 03, 20245.03005.06004.96505.00004.86502,760,283
Feb 29, 20245.07005.10005.00005.03504.89911,489,958
Feb 28, 20245.13005.14005.01005.07004.93315,712,165
Feb 27, 20245.08005.16005.05005.13004.99152,831,856
Feb 26, 20245.15005.16505.06005.08004.94281,569,428
Feb 25, 20245.17005.18005.12005.15005.0110770,402
Feb 22, 20245.12505.18005.12505.15505.01581,460,944
Feb 21, 20245.10005.17005.10005.12004.98181,060,459
Feb 20, 20245.10505.18005.06005.11004.9720948,440
Feb 19, 20245.10005.15505.10005.10504.9672849,928
Feb 18, 20245.18005.18005.10005.10004.9623797,783
Feb 15, 20245.15005.19005.13005.19005.04991,255,467
Feb 14, 20245.12005.17505.12005.13504.99641,703,085
Feb 13, 20245.18005.18005.12005.12004.98181,628,859
Feb 12, 20245.22005.23505.17005.20005.0596743,171
Feb 11, 20245.18005.24505.17005.18005.0401927,363
Feb 08, 20245.18505.25005.17505.19005.04992,086,052
Feb 07, 20245.32005.32005.16005.20005.05961,535,064
Feb 06, 20245.32505.36505.29005.29005.14722,608,711
Feb 04, 20245.30505.36505.30505.35005.2055610,710
Feb 01, 20245.33005.37005.30505.30505.1618950,353
Jan 31, 20245.31505.32505.25005.30005.15691,088,471
Jan 30, 20245.32005.32005.23505.31505.17151,748,972
Jan 29, 20245.25005.32005.24505.32005.17641,442,576
Jan 28, 20245.34005.39005.25505.25505.11311,214,738
Jan 25, 20245.34005.39505.30005.39505.2493903,834
Jan 24, 20245.28005.38005.28005.34505.20071,124,764
Jan 23, 20245.23505.32005.23505.31005.16661,247,033
Jan 22, 20245.26005.30005.23505.30005.15691,342,360
Jan 21, 20245.24005.30005.24005.26005.1180750,932
Jan 18, 20245.24505.28505.23005.24005.09851,087,279
Jan 17, 20245.21005.28505.21005.23505.09371,398,589
Jan 16, 20245.21005.24505.20505.24505.1034839,610
Jan 15, 20245.21005.25005.21005.23005.0888718,754
Jan 14, 20245.24005.24505.20005.21005.0693113,242
Jan 11, 20245.19005.25005.16505.25005.1083732,447
Jan 10, 20245.19005.21005.16505.19505.0547740,093
Jan 09, 20245.17005.23005.17005.18505.0450935,752
Jan 08, 20245.19005.23005.16005.20005.05961,494,854
Jan 07, 20245.13505.19005.11505.19005.0499840,474
Jan 04, 20245.15505.18505.12005.15505.0158931,512
Jan 03, 20245.15005.17005.10005.14005.00121,268,542
Jan 02, 20245.13505.20005.13505.15505.0158987,468
Dec 28, 20235.15005.19005.12005.18005.0401621,573
Dec 27, 20235.07505.19005.07505.15505.0158455,838
Dec 26, 20235.11005.14005.08505.14005.0012612,630
Dec 21, 20235.13005.14005.11005.13004.9915374,473
Dec 20, 20235.09005.15505.04005.14005.00121,252,306
Dec 19, 20235.12005.16505.08005.08004.94281,660,064
Dec 18, 20235.07005.13005.05505.13004.99152,627,329
Dec 17, 20235.17005.17005.07005.07004.93311,394,886
Dec 14, 20235.20005.20005.15005.17005.03047,073,965
Dec 13, 20235.17505.21505.16505.19505.05471,507,873
Dec 12, 20235.16505.19505.15505.17505.03531,836,664
Dec 11, 20235.15005.17005.13505.17005.03041,353,037
Dec 10, 20235.17005.17005.14005.15005.01101,075,078
Dec 07, 20235.16505.18005.13005.17005.03041,131,826
Dec 06, 20235.15005.19005.12005.19005.04991,528,102
Dec 05, 20235.10005.17505.09505.17005.03043,869,032
Dec 04, 20235.10505.16005.10005.10504.96721,341,952
Dec 03, 20235.10005.13005.07005.11004.97201,206,089
Nov 30, 20235.17505.17505.10005.10004.9623921,631
Nov 29, 20235.13005.18505.07005.18505.045013,275,521
Nov 28, 20235.10005.13005.05505.07004.93312,947,760
Nov 27, 20235.09505.12005.07505.10004.96232,254,366
Nov 26, 20235.08005.12005.07005.12004.98181,488,624
Nov 23, 20235.09005.09505.05005.08004.94281,530,646
Nov 22, 20235.10005.11005.04005.09504.9574882,154
Nov 21, 20235.06005.11005.06005.11004.97202,352,421
Nov 20, 20235.02505.06505.02005.06504.92822,641,860
Nov 19, 20235.05005.06005.02005.04004.90391,576,551
Nov 16, 20235.08005.10005.02005.02504.88932,184,020
Nov 15, 20235.10005.13005.08005.10004.96232,247,055
Nov 14, 20235.07505.14005.06005.14005.00121,637,019
Nov 13, 20235.08005.12005.05005.07004.93312,251,439
Nov 12, 20235.09005.11005.08505.10004.96231,008,117
Nov 09, 20235.07505.11005.06505.11004.9720692,953
Nov 08, 20235.06005.11005.06005.09004.95261,105,499
Nov 07, 20235.05005.08505.05005.07004.93311,168,388
Nov 06, 20235.05005.09005.02005.08004.94282,360,701
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...