Spark New Zealand Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-02 | 3.330 | 3.390 | 3.310 | 3.330 | 2.682 | 1,230,294 |
| 2024-08-30 | 3.460 | 3.470 | 3.280 | 3.330 | 2.682 | 2,997,829 |
| 2024-08-29 | 3.330 | 3.435 | 3.330 | 3.420 | 2.755 | 1,107,591 |
| 2024-08-28 | 3.480 | 3.490 | 3.290 | 3.310 | 2.666 | 2,850,449 |
| 2024-08-27 | 3.540 | 3.560 | 3.460 | 3.460 | 2.787 | 1,396,311 |
| 2024-08-26 | 3.640 | 3.650 | 3.470 | 3.510 | 2.827 | 3,730,861 |
| 2024-08-23 | 3.650 | 3.680 | 3.580 | 3.630 | 2.924 | 2,408,007 |
| 2024-08-22 | 3.960 | 3.960 | 3.905 | 3.920 | 3.157 | 659,207 |
| 2024-08-21 | 3.920 | 3.980 | 3.910 | 3.940 | 3.173 | 691,037 |
| 2024-08-20 | 3.990 | 3.990 | 3.920 | 3.920 | 3.157 | 465,223 |
| 2024-08-19 | 3.990 | 4.010 | 3.960 | 3.980 | 3.206 | 454,596 |
| 2024-08-16 | 4.050 | 4.050 | 3.990 | 4.000 | 3.222 | 553,816 |
| 2024-08-15 | 3.980 | 4.045 | 3.980 | 4.030 | 3.246 | 827,432 |
| 2024-08-14 | 4.040 | 4.040 | 3.960 | 3.960 | 3.189 | 1,353,246 |
| 2024-08-13 | 3.970 | 4.020 | 3.950 | 4.010 | 3.230 | 744,239 |
| 2024-08-12 | 3.990 | 4.020 | 3.935 | 3.950 | 3.181 | 584,724 |
| 2024-08-09 | 3.980 | 4.000 | 3.940 | 3.970 | 3.198 | 429,530 |
| 2024-08-08 | 4.000 | 4.010 | 3.920 | 3.960 | 3.189 | 740,790 |
| 2024-08-07 | 3.950 | 4.040 | 3.950 | 4.030 | 3.246 | 487,320 |
| 2024-08-06 | 3.990 | 4.000 | 3.935 | 3.950 | 3.181 | 840,732 |
| 2024-08-05 | 3.990 | 4.050 | 3.955 | 4.020 | 3.238 | 1,319,004 |
| 2024-08-02 | 3.980 | 4.060 | 3.980 | 4.040 | 3.254 | 1,717,604 |
| 2024-08-01 | 3.960 | 4.030 | 3.960 | 4.030 | 3.246 | 1,184,779 |
| 2024-07-31 | 3.860 | 3.950 | 3.850 | 3.930 | 3.165 | 947,567 |
| 2024-07-30 | 3.820 | 3.870 | 3.810 | 3.830 | 3.085 | 708,645 |
| 2024-07-29 | 3.780 | 3.880 | 3.780 | 3.820 | 3.077 | 698,241 |
| 2024-07-26 | 3.760 | 3.770 | 3.740 | 3.750 | 3.020 | 602,459 |
| 2024-07-25 | 3.750 | 3.790 | 3.730 | 3.730 | 3.004 | 964,135 |
| 2024-07-24 | 3.760 | 3.780 | 3.740 | 3.760 | 3.028 | 995,677 |
| 2024-07-23 | 3.770 | 3.790 | 3.760 | 3.760 | 3.028 | 556,274 |
| 2024-07-22 | 3.750 | 3.780 | 3.740 | 3.740 | 3.012 | 465,094 |
| 2024-07-19 | 3.740 | 3.770 | 3.730 | 3.770 | 3.036 | 581,977 |
| 2024-07-18 | 3.780 | 3.790 | 3.755 | 3.760 | 3.028 | 393,452 |
| 2024-07-17 | 3.770 | 3.810 | 3.760 | 3.770 | 3.036 | 730,198 |
| 2024-07-16 | 3.770 | 3.770 | 3.710 | 3.720 | 2.996 | 564,486 |
| 2024-07-15 | 3.760 | 3.800 | 3.760 | 3.770 | 3.036 | 401,866 |
| 2024-07-12 | 3.760 | 3.780 | 3.730 | 3.760 | 3.028 | 761,571 |
| 2024-07-11 | 3.720 | 3.785 | 3.720 | 3.770 | 3.036 | 875,735 |
| 2024-07-10 | 3.700 | 3.745 | 3.680 | 3.700 | 2.980 | 1,361,990 |
| 2024-07-09 | 3.680 | 3.710 | 3.670 | 3.680 | 2.964 | 642,690 |
| 2024-07-08 | 3.690 | 3.705 | 3.650 | 3.690 | 2.972 | 425,242 |
| 2024-07-05 | 3.740 | 3.750 | 3.690 | 3.690 | 2.972 | 435,925 |
| 2024-07-04 | 3.780 | 3.780 | 3.720 | 3.740 | 3.012 | 489,749 |
| 2024-07-03 | 3.750 | 3.765 | 3.740 | 3.750 | 3.020 | 711,158 |
| 2024-07-02 | 3.740 | 3.780 | 3.710 | 3.750 | 3.020 | 758,929 |
| 2024-07-01 | 3.850 | 3.860 | 3.720 | 3.750 | 3.020 | 1,243,164 |
| 2024-06-28 | 3.830 | 3.860 | 3.805 | 3.830 | 3.085 | 868,893 |
| 2024-06-27 | 3.740 | 3.845 | 3.740 | 3.800 | 3.061 | 1,374,673 |
| 2024-06-26 | 3.720 | 3.770 | 3.695 | 3.770 | 3.036 | 1,460,826 |
| 2024-06-25 | 3.660 | 3.730 | 3.630 | 3.710 | 2.988 | 979,525 |
| 2024-06-24 | 3.740 | 3.750 | 3.660 | 3.670 | 2.956 | 873,442 |
| 2024-06-21 | 3.750 | 3.760 | 3.690 | 3.760 | 3.028 | 1,191,016 |
| 2024-06-20 | 3.700 | 3.760 | 3.695 | 3.730 | 3.004 | 1,036,647 |
| 2024-06-19 | 3.720 | 3.720 | 3.670 | 3.700 | 2.980 | 1,420,807 |
| 2024-06-18 | 3.790 | 3.810 | 3.680 | 3.740 | 3.012 | 1,542,486 |
| 2024-06-17 | 3.760 | 3.790 | 3.700 | 3.790 | 3.053 | 1,868,340 |
| 2024-06-14 | 3.760 | 3.780 | 3.740 | 3.760 | 3.028 | 626,679 |
| 2024-06-13 | 3.760 | 3.780 | 3.740 | 3.750 | 3.020 | 858,212 |
| 2024-06-12 | 3.760 | 3.780 | 3.740 | 3.740 | 3.012 | 1,561,609 |
| 2024-06-11 | 3.790 | 3.805 | 3.740 | 3.750 | 3.020 | 1,365,209 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-10 | 0.0597 NZD |
| 2026-03-19 | 0.0620 NZD |
| 2025-09-09 | 0.1077 NZD |
| 2025-03-20 | 0.1096 NZD |
| 2024-09-12 | 0.1283 NZD |
| 2024-03-21 | 0.1239 NZD |
| 2023-09-14 | 0.1242 NZD |
| 2023-03-16 | 0.1252 NZD |
| 2022-09-15 | 0.1102 NZD |
| 2022-03-24 | 0.1366 NZD |
| 2021-09-16 | 0.1208 NZD |
| 2021-03-18 | 0.1349 NZD |
| 2020-09-17 | 0.1156 NZD |
| 2020-03-12 | 0.1399 NZD |
| 2019-09-19 | 0.1166 NZD |
| 2019-03-14 | 0.1369 NZD |
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.