Spark New Zealand Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	4.400	4.410	4.380	4.380	3.433	728,027
2023-09-20	4.390	4.425	4.390	4.400	3.449	1,014,597
2023-09-19	4.430	4.440	4.390	4.390	3.441	944,995
2023-09-18	4.390	4.470	4.370	4.450	3.488	690,340
2023-09-15	4.380	4.420	4.360	4.420	3.465	2,169,522
2023-09-14	4.370	4.390	4.350	4.350	3.410	877,225
2023-09-13	4.520	4.550	4.510	4.530	3.454	979,657
2023-09-12	4.550	4.570	4.520	4.540	3.461	701,936
2023-09-11	4.540	4.600	4.540	4.570	3.484	904,735
2023-09-08	4.550	4.560	4.500	4.530	3.454	642,220
2023-09-07	4.500	4.575	4.500	4.540	3.461	1,124,160
2023-09-06	4.580	4.610	4.530	4.530	3.454	880,488
2023-09-05	4.610	4.630	4.590	4.590	3.499	656,121
2023-09-04	4.630	4.640	4.600	4.600	3.507	562,485
2023-09-01	4.690	4.690	4.630	4.640	3.537	692,575
2023-08-31	4.620	4.685	4.590	4.670	3.560	1,081,471
2023-08-30	4.640	4.650	4.600	4.610	3.515	1,233,539
2023-08-29	4.610	4.630	4.590	4.590	3.499	503,589
2023-08-28	4.640	4.660	4.610	4.610	3.515	493,300
2023-08-25	4.630	4.660	4.615	4.630	3.530	734,632
2023-08-24	4.650	4.675	4.640	4.650	3.545	819,588
2023-08-23	4.640	4.680	4.640	4.670	3.560	1,057,065
2023-08-22	4.650	4.670	4.630	4.630	3.530	697,999
2023-08-21	4.680	4.690	4.615	4.640	3.537	1,023,726
2023-08-18	4.720	4.730	4.650	4.710	3.591	913,263
2023-08-17	4.700	4.730	4.650	4.670	3.560	991,540
2023-08-16	4.730	4.780	4.720	4.730	3.606	916,119
2023-08-15	4.730	4.770	4.730	4.740	3.614	409,498
2023-08-14	4.750	4.790	4.750	4.760	3.629	605,955
2023-08-11	4.770	4.770	4.745	4.760	3.629	675,566
2023-08-10	4.800	4.805	4.760	4.770	3.637	876,362
2023-08-09	4.790	4.800	4.760	4.760	3.629	548,633
2023-08-08	4.800	4.820	4.780	4.790	3.652	393,475
2023-08-07	4.780	4.830	4.780	4.810	3.667	285,150
2023-08-04	4.790	4.800	4.770	4.790	3.652	664,078
2023-08-03	4.810	4.825	4.790	4.810	3.667	755,872
2023-08-02	4.790	4.810	4.770	4.800	3.659	990,099
2023-08-01	4.780	4.810	4.740	4.800	3.659	494,866
2023-07-31	4.770	4.805	4.750	4.790	3.652	828,325
2023-07-28	4.740	4.765	4.730	4.750	3.621	748,589
2023-07-27	4.680	4.740	4.680	4.730	3.606	1,123,739
2023-07-26	4.640	4.665	4.625	4.650	3.545	843,772
2023-07-25	4.690	4.695	4.630	4.660	3.553	594,658
2023-07-24	4.690	4.700	4.665	4.690	3.576	402,323
2023-07-21	4.680	4.680	4.645	4.660	3.553	312,667
2023-07-20	4.700	4.715	4.680	4.690	3.576	534,967
2023-07-19	4.690	4.690	4.650	4.670	3.560	721,940
2023-07-18	4.680	4.690	4.660	4.670	3.560	556,651
2023-07-17	4.680	4.690	4.660	4.670	3.560	566,598
2023-07-14	4.690	4.710	4.680	4.700	3.583	429,664
2023-07-13	4.660	4.690	4.650	4.680	3.568	1,013,904
2023-07-12	4.630	4.640	4.590	4.630	3.530	1,029,393
2023-07-11	4.620	4.660	4.610	4.650	3.545	681,056
2023-07-10	4.660	4.680	4.610	4.610	3.515	642,450
2023-07-07	4.640	4.680	4.630	4.650	3.545	1,073,976
2023-07-06	4.720	4.740	4.670	4.670	3.560	680,870
2023-07-05	4.680	4.720	4.680	4.710	3.591	813,874
2023-07-04	4.680	4.710	4.650	4.680	3.568	628,861
2023-07-03	4.680	4.745	4.660	4.720	3.598	913,182
2023-06-30	4.650	4.700	4.615	4.670	3.560	727,115

← NewerPage 14 of 22 · 1,269 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.