Spark New Zealand Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	4.710	4.710	4.660	4.670	3.560	1,040,180
2023-06-28	4.650	4.725	4.650	4.720	3.598	382,346
2023-06-27	4.690	4.705	4.660	4.690	3.576	596,311
2023-06-26	4.690	4.700	4.670	4.690	3.576	421,883
2023-06-23	4.640	4.690	4.640	4.690	3.576	815,072
2023-06-22	4.640	4.660	4.620	4.630	3.530	787,710
2023-06-21	4.670	4.690	4.640	4.640	3.537	557,924
2023-06-20	4.660	4.690	4.640	4.670	3.560	675,659
2023-06-19	4.660	4.670	4.635	4.660	3.553	484,916
2023-06-16	4.650	4.660	4.620	4.620	3.522	774,264
2023-06-15	4.690	4.695	4.630	4.630	3.530	849,926
2023-06-14	4.660	4.680	4.625	4.650	3.545	1,076,396
2023-06-13	4.670	4.670	4.620	4.630	3.530	594,267
2023-06-09	4.670	4.690	4.640	4.650	3.545	901,108
2023-06-08	4.730	4.730	4.660	4.670	3.560	807,606
2023-06-07	4.730	4.740	4.690	4.690	3.576	810,687
2023-06-06	4.750	4.780	4.730	4.730	3.606	826,492
2023-06-05	4.810	4.810	4.760	4.770	3.637	366,911
2023-06-02	4.840	4.850	4.760	4.770	3.637	638,489
2023-06-01	4.810	4.870	4.810	4.850	3.698	614,636
2023-05-31	4.870	4.880	4.770	4.800	3.659	1,271,235
2023-05-30	4.860	4.875	4.850	4.860	3.705	578,213
2023-05-29	4.890	4.900	4.860	4.880	3.720	274,702
2023-05-26	4.890	4.910	4.865	4.890	3.728	773,188
2023-05-25	4.890	4.900	4.865	4.900	3.736	686,638
2023-05-24	4.920	4.930	4.895	4.900	3.736	895,847
2023-05-23	4.970	4.970	4.910	4.920	3.751	610,123
2023-05-22	4.950	4.970	4.925	4.950	3.774	1,419,421
2023-05-19	4.910	4.940	4.905	4.940	3.766	933,899
2023-05-18	4.890	4.920	4.890	4.910	3.743	1,116,447
2023-05-17	4.870	4.900	4.860	4.870	3.713	466,959
2023-05-16	4.850	4.890	4.850	4.870	3.713	556,282
2023-05-15	4.870	4.880	4.850	4.860	3.705	468,993
2023-05-12	4.910	4.930	4.860	4.880	3.720	474,508
2023-05-11	4.890	4.910	4.880	4.900	3.736	694,465
2023-05-10	4.880	4.890	4.860	4.880	3.720	970,935
2023-05-09	4.850	4.890	4.850	4.870	3.713	823,277
2023-05-08	4.850	4.860	4.830	4.840	3.690	429,510
2023-05-05	4.850	4.870	4.830	4.850	3.698	559,208
2023-05-04	4.800	4.845	4.790	4.830	3.682	571,172
2023-05-03	4.800	4.830	4.800	4.800	3.659	762,530
2023-05-02	4.830	4.850	4.790	4.800	3.659	593,826
2023-05-01	4.830	4.840	4.820	4.830	3.682	530,465
2023-04-28	4.810	4.865	4.790	4.850	3.698	820,962
2023-04-27	4.740	4.800	4.740	4.770	3.637	429,430
2023-04-26	4.740	4.780	4.740	4.770	3.637	759,187
2023-04-24	4.700	4.740	4.680	4.720	3.598	769,523
2023-04-21	4.680	4.700	4.670	4.680	3.568	655,953
2023-04-20	4.720	4.720	4.690	4.700	3.583	757,648
2023-04-19	4.700	4.730	4.700	4.720	3.598	453,363
2023-04-18	4.690	4.725	4.685	4.700	3.583	619,729
2023-04-17	4.710	4.750	4.700	4.730	3.606	519,063
2023-04-14	4.720	4.750	4.690	4.700	3.583	801,291
2023-04-13	4.720	4.740	4.715	4.720	3.598	683,322
2023-04-12	4.740	4.750	4.700	4.710	3.591	915,119
2023-04-11	4.750	4.780	4.730	4.740	3.614	1,195,902
2023-04-06	4.760	4.775	4.730	4.730	3.606	630,275
2023-04-05	4.740	4.750	4.710	4.710	3.591	638,404
2023-04-04	4.680	4.690	4.660	4.680	3.568	724,519
2023-04-03	4.710	4.720	4.660	4.680	3.568	686,725

← NewerPage 15 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.