Spark New Zealand Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-13 | 4.650 | 4.660 | 4.610 | 4.620 | 3.621 | 837,675 |
| 2024-03-12 | 4.690 | 4.690 | 4.640 | 4.640 | 3.637 | 613,557 |
| 2024-03-11 | 4.670 | 4.730 | 4.670 | 4.690 | 3.676 | 455,248 |
| 2024-03-08 | 4.690 | 4.700 | 4.650 | 4.690 | 3.676 | 634,621 |
| 2024-03-07 | 4.700 | 4.720 | 4.665 | 4.700 | 3.684 | 820,441 |
| 2024-03-06 | 4.690 | 4.720 | 4.660 | 4.690 | 3.676 | 923,936 |
| 2024-03-05 | 4.650 | 4.675 | 4.595 | 4.660 | 3.653 | 736,863 |
| 2024-03-04 | 4.720 | 4.770 | 4.620 | 4.620 | 3.621 | 748,577 |
| 2024-03-01 | 4.760 | 4.760 | 4.680 | 4.700 | 3.684 | 1,042,550 |
| 2024-02-29 | 4.790 | 4.800 | 4.695 | 4.720 | 3.700 | 797,890 |
| 2024-02-28 | 4.830 | 4.850 | 4.760 | 4.810 | 3.770 | 1,138,040 |
| 2024-02-27 | 4.860 | 4.860 | 4.780 | 4.800 | 3.763 | 518,441 |
| 2024-02-26 | 4.880 | 4.880 | 4.820 | 4.830 | 3.786 | 370,001 |
| 2024-02-23 | 4.870 | 4.880 | 4.840 | 4.860 | 3.810 | 375,518 |
| 2024-02-22 | 4.830 | 4.880 | 4.810 | 4.830 | 3.786 | 607,202 |
| 2024-02-21 | 4.790 | 4.840 | 4.780 | 4.820 | 3.778 | 631,490 |
| 2024-02-20 | 4.830 | 4.835 | 4.780 | 4.780 | 3.747 | 494,491 |
| 2024-02-19 | 4.840 | 4.845 | 4.780 | 4.790 | 3.755 | 453,478 |
| 2024-02-16 | 4.820 | 4.855 | 4.800 | 4.830 | 3.786 | 432,354 |
| 2024-02-15 | 4.800 | 4.850 | 4.800 | 4.830 | 3.786 | 697,582 |
| 2024-02-14 | 4.850 | 4.850 | 4.790 | 4.790 | 3.755 | 919,792 |
| 2024-02-13 | 4.890 | 4.900 | 4.850 | 4.850 | 3.802 | 577,272 |
| 2024-02-12 | 4.920 | 4.920 | 4.865 | 4.880 | 3.825 | 297,126 |
| 2024-02-09 | 4.880 | 4.920 | 4.870 | 4.900 | 3.841 | 744,622 |
| 2024-02-08 | 4.940 | 4.950 | 4.860 | 4.880 | 3.825 | 525,392 |
| 2024-02-07 | 4.970 | 4.980 | 4.910 | 4.910 | 3.849 | 748,548 |
| 2024-02-06 | 4.970 | 4.990 | 4.970 | 4.980 | 3.904 | 231,577 |
| 2024-02-05 | 4.950 | 5.000 | 4.950 | 4.980 | 3.904 | 311,617 |
| 2024-02-02 | 4.980 | 5.005 | 4.950 | 4.970 | 3.896 | 723,444 |
| 2024-02-01 | 4.900 | 4.970 | 4.890 | 4.930 | 3.864 | 688,647 |
| 2024-01-31 | 4.900 | 4.950 | 4.880 | 4.940 | 3.872 | 679,209 |
| 2024-01-30 | 4.920 | 4.935 | 4.890 | 4.930 | 3.864 | 363,366 |
| 2024-01-29 | 4.970 | 4.970 | 4.845 | 4.900 | 3.841 | 648,021 |
| 2024-01-25 | 4.950 | 4.980 | 4.930 | 4.970 | 3.896 | 601,626 |
| 2024-01-24 | 4.920 | 4.940 | 4.885 | 4.930 | 3.864 | 480,868 |
| 2024-01-23 | 4.850 | 4.910 | 4.850 | 4.910 | 3.849 | 502,200 |
| 2024-01-22 | 4.880 | 4.920 | 4.880 | 4.900 | 3.841 | 328,882 |
| 2024-01-19 | 4.900 | 4.910 | 4.860 | 4.880 | 3.825 | 280,629 |
| 2024-01-18 | 4.870 | 4.920 | 4.870 | 4.880 | 3.825 | 377,402 |
| 2024-01-17 | 4.870 | 4.900 | 4.850 | 4.900 | 3.841 | 298,661 |
| 2024-01-16 | 4.860 | 4.890 | 4.855 | 4.860 | 3.810 | 329,005 |
| 2024-01-15 | 4.870 | 4.870 | 4.850 | 4.865 | 3.814 | 57,554 |
| 2024-01-12 | 4.820 | 4.890 | 4.800 | 4.860 | 3.810 | 460,430 |
| 2024-01-11 | 4.860 | 4.860 | 4.800 | 4.830 | 3.786 | 817,182 |
| 2024-01-10 | 4.830 | 4.870 | 4.830 | 4.830 | 3.786 | 661,927 |
| 2024-01-09 | 4.830 | 4.865 | 4.825 | 4.830 | 3.786 | 629,779 |
| 2024-01-08 | 4.790 | 4.825 | 4.770 | 4.800 | 3.763 | 565,058 |
| 2024-01-05 | 4.780 | 4.810 | 4.770 | 4.780 | 3.747 | 539,056 |
| 2024-01-04 | 4.760 | 4.805 | 4.740 | 4.790 | 3.755 | 452,365 |
| 2024-01-03 | 4.770 | 4.795 | 4.750 | 4.750 | 3.723 | 600,117 |
| 2024-01-02 | 4.790 | 4.830 | 4.790 | 4.800 | 3.763 | 202,559 |
| 2023-12-29 | 4.800 | 4.830 | 4.760 | 4.810 | 3.770 | 407,430 |
| 2023-12-28 | 4.760 | 4.805 | 4.740 | 4.800 | 3.763 | 534,372 |
| 2023-12-27 | 4.760 | 4.780 | 4.720 | 4.760 | 3.731 | 696,761 |
| 2023-12-22 | 4.750 | 4.760 | 4.730 | 4.740 | 3.716 | 628,969 |
| 2023-12-21 | 4.700 | 4.780 | 4.700 | 4.750 | 3.723 | 870,737 |
| 2023-12-20 | 4.770 | 4.790 | 4.700 | 4.750 | 3.723 | 900,832 |
| 2023-12-19 | 4.730 | 4.770 | 4.700 | 4.770 | 3.739 | 674,836 |
| 2023-12-18 | 4.780 | 4.780 | 4.700 | 4.720 | 3.700 | 470,271 |
| 2023-12-15 | 4.820 | 4.820 | 4.750 | 4.780 | 3.747 | 1,209,378 |
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.