Spark New Zealand Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	4.840	4.840	4.810	4.840	3.794	691,436
2023-12-13	4.850	4.860	4.810	4.840	3.794	437,009
2023-12-12	4.820	4.850	4.790	4.850	3.802	714,955
2023-12-11	4.800	4.820	4.790	4.820	3.778	523,532
2023-12-08	4.790	4.830	4.790	4.820	3.778	514,477
2023-12-07	4.830	4.860	4.815	4.850	3.802	609,905
2023-12-06	4.780	4.890	4.760	4.890	3.833	1,057,060
2023-12-05	4.780	4.810	4.760	4.780	3.747	484,841
2023-12-04	4.760	4.780	4.740	4.770	3.739	608,911
2023-12-01	4.750	4.780	4.750	4.770	3.739	531,526
2023-11-30	4.730	4.860	4.720	4.790	3.755	1,139,509
2023-11-29	4.720	4.745	4.705	4.710	3.692	1,268,057
2023-11-28	4.680	4.720	4.680	4.700	3.684	408,773
2023-11-27	4.710	4.735	4.690	4.700	3.684	465,841
2023-11-24	4.690	4.700	4.670	4.670	3.661	600,390
2023-11-23	4.680	4.710	4.660	4.690	3.676	475,377
2023-11-22	4.690	4.710	4.670	4.680	3.669	595,830
2023-11-21	4.650	4.670	4.620	4.660	3.653	531,536
2023-11-20	4.620	4.670	4.615	4.640	3.637	807,521
2023-11-17	4.680	4.680	4.600	4.600	3.606	576,029
2023-11-16	4.730	4.740	4.690	4.690	3.676	1,153,886
2023-11-15	4.730	4.760	4.695	4.730	3.708	1,193,263
2023-11-14	4.710	4.710	4.655	4.670	3.661	642,680
2023-11-13	4.720	4.730	4.700	4.710	3.692	399,129
2023-11-10	4.700	4.740	4.700	4.720	3.700	354,926
2023-11-09	4.700	4.710	4.680	4.690	3.676	559,178
2023-11-08	4.670	4.690	4.660	4.660	3.653	447,645
2023-11-07	4.640	4.675	4.640	4.660	3.653	457,290
2023-11-06	4.640	4.655	4.600	4.640	3.637	491,835
2023-11-03	4.650	4.660	4.590	4.620	3.621	610,921
2023-11-02	4.640	4.650	4.610	4.630	3.629	454,833
2023-11-01	4.570	4.600	4.550	4.600	3.606	658,033
2023-10-31	4.540	4.570	4.530	4.550	3.567	881,482
2023-10-30	4.510	4.540	4.500	4.540	3.559	682,273
2023-10-27	4.520	4.540	4.500	4.500	3.527	420,000
2023-10-26	4.500	4.540	4.495	4.510	3.535	972,810
2023-10-25	4.550	4.580	4.530	4.530	3.551	882,365
2023-10-24	4.540	4.570	4.515	4.520	3.543	711,749
2023-10-23	4.520	4.570	4.520	4.560	3.574	261,658
2023-10-20	4.600	4.600	4.565	4.580	3.590	1,215,763
2023-10-19	4.600	4.640	4.570	4.630	3.629	747,921
2023-10-18	4.640	4.650	4.590	4.620	3.621	871,422
2023-10-17	4.650	4.660	4.620	4.640	3.637	1,381,035
2023-10-16	4.640	4.680	4.640	4.650	3.645	835,266
2023-10-13	4.580	4.630	4.580	4.620	3.621	720,191
2023-10-12	4.590	4.630	4.575	4.620	3.621	1,056,098
2023-10-11	4.590	4.600	4.570	4.580	3.590	1,060,397
2023-10-10	4.560	4.590	4.545	4.580	3.590	704,306
2023-10-09	4.490	4.530	4.490	4.510	3.535	402,964
2023-10-06	4.480	4.510	4.470	4.480	3.512	851,295
2023-10-05	4.460	4.500	4.450	4.490	3.520	950,380
2023-10-04	4.420	4.450	4.400	4.430	3.473	1,245,173
2023-10-03	4.440	4.450	4.400	4.400	3.449	1,246,193
2023-10-02	4.490	4.500	4.430	4.450	3.488	955,505
2023-09-29	4.430	4.470	4.430	4.470	3.504	552,187
2023-09-28	4.480	4.500	4.405	4.410	3.457	1,968,421
2023-09-27	4.440	4.480	4.420	4.470	3.504	1,534,673
2023-09-26	4.460	4.470	4.425	4.450	3.488	1,023,472
2023-09-25	4.390	4.430	4.370	4.430	3.473	728,263
2023-09-22	4.340	4.400	4.340	4.390	3.441	1,170,833

← NewerPage 13 of 22 · 1,265 trading daysOlder →

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.