SPKKY - Spark New Zealand Limited

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 201914.0714.3314.0714.2514.2531,000
Oct 17, 201913.9314.1013.9314.0914.0926,900
Oct 16, 201914.1114.5014.1114.2014.2032,300
Oct 15, 201914.1814.1813.8314.0414.0420,700
Oct 14, 201914.2514.2513.9514.1014.108,700
Oct 11, 201914.3914.3914.2514.2514.251,100
Oct 10, 201914.3214.3414.1814.1914.197,100
Oct 09, 201914.3414.5714.3414.4514.457,900
Oct 08, 201914.3314.6914.3314.4614.4652,500
Oct 07, 201914.0914.5014.0914.3014.3013,300
Oct 04, 201914.1714.3814.0714.3014.3016,800
Oct 03, 201914.2514.2513.9414.1614.1612,300
Oct 02, 201914.0314.1213.9814.0614.0616,200
Oct 01, 201913.7913.9013.7813.9013.9038,100
Sep 30, 201913.7513.8013.6613.6613.6617,100
Sep 27, 201913.7013.8513.7013.7713.7711,200
Sep 26, 201913.9514.0513.8013.8013.805,000
Sep 25, 201914.1014.2213.9514.2214.2214,300
Sep 24, 201914.0014.0413.9414.0114.0120,200
Sep 23, 201914.1214.1213.5913.8013.8026,700
Sep 20, 201913.6513.6913.5213.6913.694,900
Sep 19, 201914.0214.0513.9913.9913.997,200
Sep 18, 201914.0714.0713.8313.9013.9016,400
Sep 18, 20190.346732 Dividend
Sep 17, 201914.0514.2914.0514.2013.8517,400
Sep 16, 201914.3014.3014.1214.1213.7815,100
Sep 13, 201914.3414.3614.2914.3313.985,000
Sep 12, 201914.2414.3914.2414.3213.9715,200
Sep 11, 201913.9914.2313.9914.1213.7820,200
Sep 10, 201915.0515.0514.6614.8414.4822,900
Sep 09, 201914.9015.0014.9014.9414.5857,100
Sep 06, 201914.7414.8514.7414.7914.4349,300
Sep 05, 201914.4314.5014.4314.4714.1222,300
Sep 04, 201914.1914.4014.1914.3413.9957,100
Sep 03, 201913.7914.0013.7914.0013.6638,000
Aug 30, 201913.9213.9213.7113.7913.4524,500
Aug 29, 201913.8113.8613.8113.8613.5216,900
Aug 28, 201913.9513.9913.7413.8713.5312,600
Aug 27, 201913.9514.0013.7513.8613.5227,500
Aug 26, 201913.7013.9113.6813.8313.4928,900
Aug 23, 201913.6713.8413.6713.7113.3828,400
Aug 22, 201913.4513.4513.4213.4413.1125,000
Aug 21, 201913.4513.4613.3113.4213.0923,700
Aug 20, 201912.9213.0312.9013.0212.7078,800
Aug 19, 201913.0213.0612.9512.9812.6612,300
Aug 16, 201912.8412.9512.8312.8612.5524,000
Aug 15, 201913.0013.0812.9412.9912.6737,500
Aug 14, 201912.9113.0812.9113.0412.7229,700
Aug 13, 201912.8613.1912.8613.0812.7627,900
Aug 12, 201913.3313.3413.1113.2112.8910,700
Aug 09, 201913.3613.4013.2813.4013.0715,800
Aug 08, 201913.3013.4013.2013.4013.0716,500
Aug 07, 201913.0313.2513.0313.2412.9215,100
Aug 06, 201912.8513.1512.8513.0012.6842,900
Aug 05, 201913.0613.1513.0513.0612.7421,000
Aug 02, 201913.2513.2513.0513.0812.7616,800
Aug 01, 201912.8513.0812.8513.0812.7651,400
Jul 31, 201913.1113.1613.0313.1012.7827,100
Jul 30, 201912.9513.0012.9512.9912.6721,300
Jul 29, 201912.9913.0212.9212.9412.6210,600
Jul 26, 201913.0013.0212.9012.9612.6434,400
Jul 25, 201912.9613.1112.9613.0212.7014,200
Jul 24, 201912.9313.0812.9313.0312.7110,400
Jul 23, 201913.1213.2612.9713.0912.7715,800
Jul 22, 201913.0313.2913.0313.1512.8337,900
Jul 19, 201913.2013.3913.2013.3112.9815,100
Jul 18, 201913.1213.3513.1213.2612.9415,000
Jul 17, 201913.0613.1013.0513.0612.7416,300
Jul 16, 201913.0213.2613.0013.0812.7614,400
Jul 15, 201913.1713.3013.0813.1812.8614,900
Jul 12, 201913.1613.2113.0013.1312.8128,900
Jul 11, 201912.8413.2012.8412.9312.6137,400
Jul 10, 201913.2313.2313.0613.0812.7644,600
Jul 09, 201912.7513.3212.7513.3212.9912,700
Jul 08, 201913.1713.2713.0213.0512.7314,700
Jul 05, 201913.1013.2413.1013.1512.838,000
Jul 03, 201913.4113.4513.2613.4513.1217,900
Jul 02, 201913.3713.5013.3013.4213.0918,900
Jul 01, 201913.4913.4913.4313.4713.1413,300
Jun 28, 201913.1313.3513.1313.2412.9222,400
Jun 27, 201913.0313.1013.0313.0812.7614,300
Jun 26, 201912.9113.0112.9113.0012.6821,000
Jun 25, 201913.0013.0212.9312.9712.6511,600
Jun 24, 201913.0213.0512.9213.0112.6930,200
Jun 21, 201913.0413.0613.0013.0012.6815,400
Jun 20, 201912.9613.1212.9613.1012.7821,600
Jun 19, 201912.6512.8512.6512.7512.4412,300
Jun 18, 201912.6212.8212.6212.7812.4724,800
Jun 17, 201912.5612.6412.5012.6212.3118,900
Jun 14, 201912.5512.5612.5112.5312.2214,600
Jun 13, 201912.7012.7712.6512.6812.3720,700
Jun 12, 201912.5412.5612.4212.4212.1253,300
Jun 11, 201912.2812.4912.2812.4912.1962,600
Jun 10, 201912.5112.5712.4612.4612.1638,400
Jun 07, 201912.4612.6912.4612.6612.3534,700
Jun 06, 201912.2912.2912.2012.2411.9423,700
Jun 05, 201912.2812.3012.2512.3012.0023,600
Jun 04, 201912.2912.4312.2912.3712.0743,100
Jun 03, 201912.6112.6612.3612.5812.2731,900
May 31, 201912.2412.5112.2412.4612.1636,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...