Spark New Zealand Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 3.790 | 3.800 | 3.760 | 3.780 | 3.044 | 589,209 |
| 2024-06-06 | 3.800 | 3.820 | 3.760 | 3.760 | 3.028 | 1,345,860 |
| 2024-06-05 | 3.780 | 3.820 | 3.780 | 3.820 | 3.077 | 1,079,275 |
| 2024-06-04 | 3.800 | 3.840 | 3.755 | 3.780 | 3.044 | 984,226 |
| 2024-06-03 | 3.810 | 3.830 | 3.795 | 3.810 | 3.069 | 1,405,909 |
| 2024-05-31 | 3.740 | 3.800 | 3.720 | 3.800 | 3.061 | 1,320,489 |
| 2024-05-30 | 3.710 | 3.740 | 3.700 | 3.730 | 3.004 | 1,020,508 |
| 2024-05-29 | 3.780 | 3.810 | 3.710 | 3.740 | 3.012 | 1,413,445 |
| 2024-05-28 | 3.850 | 3.870 | 3.780 | 3.790 | 3.053 | 1,101,259 |
| 2024-05-27 | 3.840 | 3.870 | 3.830 | 3.830 | 3.085 | 659,128 |
| 2024-05-24 | 3.850 | 3.875 | 3.810 | 3.810 | 3.069 | 1,293,305 |
| 2024-05-23 | 3.920 | 3.940 | 3.890 | 3.890 | 3.133 | 661,769 |
| 2024-05-22 | 3.820 | 3.890 | 3.800 | 3.890 | 3.133 | 2,327,253 |
| 2024-05-21 | 3.870 | 3.900 | 3.820 | 3.820 | 3.077 | 1,820,731 |
| 2024-05-20 | 3.860 | 3.900 | 3.840 | 3.850 | 3.101 | 808,580 |
| 2024-05-17 | 3.880 | 3.910 | 3.840 | 3.840 | 3.093 | 1,337,347 |
| 2024-05-16 | 3.860 | 3.895 | 3.850 | 3.870 | 3.117 | 1,264,991 |
| 2024-05-15 | 3.920 | 3.920 | 3.800 | 3.840 | 3.093 | 1,491,173 |
| 2024-05-14 | 3.960 | 3.970 | 3.910 | 3.930 | 3.165 | 1,178,394 |
| 2024-05-13 | 4.000 | 4.010 | 3.950 | 3.960 | 3.189 | 724,729 |
| 2024-05-10 | 3.950 | 4.000 | 3.950 | 3.970 | 3.198 | 819,771 |
| 2024-05-09 | 3.940 | 3.960 | 3.920 | 3.920 | 3.157 | 1,463,002 |
| 2024-05-08 | 4.040 | 4.040 | 3.920 | 3.920 | 3.157 | 1,997,764 |
| 2024-05-07 | 4.060 | 4.080 | 4.010 | 4.020 | 3.238 | 1,591,550 |
| 2024-05-06 | 4.080 | 4.130 | 4.050 | 4.070 | 3.278 | 1,423,386 |
| 2024-05-03 | 4.280 | 4.300 | 4.250 | 4.250 | 3.423 | 1,035,415 |
| 2024-05-02 | 4.300 | 4.300 | 4.260 | 4.260 | 3.431 | 1,730,963 |
| 2024-05-01 | 4.290 | 4.320 | 4.280 | 4.300 | 3.463 | 925,749 |
| 2024-04-30 | 4.310 | 4.350 | 4.300 | 4.330 | 3.487 | 712,079 |
| 2024-04-29 | 4.290 | 4.290 | 4.255 | 4.280 | 3.447 | 516,448 |
| 2024-04-26 | 4.320 | 4.340 | 4.235 | 4.250 | 3.423 | 751,825 |
| 2024-04-24 | 4.360 | 4.360 | 4.300 | 4.320 | 3.479 | 450,805 |
| 2024-04-23 | 4.350 | 4.370 | 4.330 | 4.330 | 3.487 | 799,115 |
| 2024-04-22 | 4.280 | 4.330 | 4.280 | 4.330 | 3.487 | 613,232 |
| 2024-04-19 | 4.300 | 4.320 | 4.250 | 4.270 | 3.439 | 767,411 |
| 2024-04-18 | 4.300 | 4.320 | 4.270 | 4.270 | 3.439 | 715,244 |
| 2024-04-17 | 4.290 | 4.330 | 4.290 | 4.310 | 3.471 | 598,511 |
| 2024-04-16 | 4.280 | 4.300 | 4.260 | 4.280 | 3.447 | 533,960 |
| 2024-04-15 | 4.300 | 4.300 | 4.265 | 4.280 | 3.447 | 551,605 |
| 2024-04-12 | 4.280 | 4.330 | 4.270 | 4.310 | 3.471 | 1,048,556 |
| 2024-04-11 | 4.270 | 4.330 | 4.270 | 4.320 | 3.479 | 634,880 |
| 2024-04-10 | 4.320 | 4.340 | 4.290 | 4.290 | 3.455 | 760,619 |
| 2024-04-09 | 4.350 | 4.355 | 4.280 | 4.300 | 3.463 | 1,220,830 |
| 2024-04-08 | 4.350 | 4.380 | 4.330 | 4.350 | 3.504 | 1,211,744 |
| 2024-04-05 | 4.370 | 4.400 | 4.350 | 4.350 | 3.504 | 902,923 |
| 2024-04-04 | 4.360 | 4.390 | 4.350 | 4.350 | 3.504 | 632,143 |
| 2024-04-03 | 4.370 | 4.380 | 4.350 | 4.350 | 3.504 | 825,666 |
| 2024-04-02 | 4.380 | 4.400 | 4.340 | 4.350 | 3.504 | 1,162,952 |
| 2024-03-28 | 4.410 | 4.420 | 4.360 | 4.370 | 3.520 | 722,053 |
| 2024-03-27 | 4.400 | 4.400 | 4.330 | 4.380 | 3.528 | 604,984 |
| 2024-03-26 | 4.460 | 4.475 | 4.370 | 4.390 | 3.536 | 1,261,542 |
| 2024-03-25 | 4.440 | 4.470 | 4.440 | 4.460 | 3.592 | 564,241 |
| 2024-03-22 | 4.460 | 4.460 | 4.400 | 4.420 | 3.560 | 1,431,806 |
| 2024-03-21 | 4.590 | 4.600 | 4.440 | 4.460 | 3.592 | 1,372,087 |
| 2024-03-20 | 4.610 | 4.640 | 4.590 | 4.630 | 3.629 | 657,188 |
| 2024-03-19 | 4.560 | 4.610 | 4.540 | 4.600 | 3.606 | 796,124 |
| 2024-03-18 | 4.540 | 4.570 | 4.535 | 4.550 | 3.567 | 851,188 |
| 2024-03-15 | 4.600 | 4.600 | 4.500 | 4.550 | 3.567 | 1,187,184 |
| 2024-03-14 | 4.630 | 4.635 | 4.590 | 4.620 | 3.621 | 679,545 |
| 2024-03-13 | 4.650 | 4.660 | 4.610 | 4.620 | 3.621 | 837,675 |
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.