Spark New Zealand Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	4.670	4.745	4.650	4.690	3.576	1,271,684
2023-03-30	4.670	4.670	4.610	4.630	3.530	696,380
2023-03-29	4.600	4.660	4.600	4.630	3.530	922,631
2023-03-28	4.610	4.660	4.570	4.620	3.522	921,225
2023-03-27	4.600	4.630	4.565	4.580	3.492	661,420
2023-03-24	4.560	4.630	4.550	4.600	3.507	710,647
2023-03-23	4.540	4.565	4.500	4.540	3.461	928,284
2023-03-22	4.540	4.560	4.500	4.500	3.431	857,229
2023-03-21	4.570	4.590	4.490	4.530	3.454	972,795
2023-03-20	4.520	4.585	4.515	4.580	3.492	666,213
2023-03-17	4.550	4.570	4.500	4.540	3.461	1,060,930
2023-03-16	4.480	4.590	4.450	4.560	3.476	2,382,704
2023-03-15	4.610	4.670	4.590	4.660	3.457	1,131,796
2023-03-14	4.560	4.630	4.540	4.600	3.413	1,832,421
2023-03-13	4.580	4.605	4.540	4.570	3.391	649,687
2023-03-10	4.620	4.630	4.590	4.610	3.420	1,435,410
2023-03-09	4.590	4.650	4.590	4.620	3.428	2,096,253
2023-03-08	4.660	4.660	4.570	4.590	3.405	1,211,009
2023-03-07	4.670	4.690	4.635	4.640	3.442	1,555,970
2023-03-06	4.680	4.680	4.615	4.640	3.442	1,461,647
2023-03-03	4.630	4.635	4.600	4.610	3.420	693,376
2023-03-02	4.600	4.650	4.600	4.610	3.420	1,785,815
2023-03-01	4.620	4.630	4.560	4.590	3.405	1,239,759
2023-02-28	4.650	4.650	4.570	4.610	3.420	2,728,987
2023-02-27	4.620	4.680	4.610	4.620	3.428	816,200
2023-02-24	4.640	4.640	4.600	4.630	3.435	1,070,529
2023-02-23	4.600	4.660	4.600	4.620	3.428	1,562,721
2023-02-22	4.540	4.575	4.430	4.540	3.368	4,362,490
2023-02-21	4.750	4.780	4.740	4.760	3.532	686,167
2023-02-20	4.820	4.820	4.730	4.740	3.517	936,502
2023-02-17	4.810	4.875	4.790	4.830	3.583	652,438
2023-02-16	4.810	4.860	4.800	4.810	3.569	745,032
2023-02-15	4.780	4.805	4.750	4.800	3.561	838,133
2023-02-14	4.810	4.830	4.790	4.820	3.576	870,781
2023-02-13	4.820	4.850	4.770	4.790	3.554	1,254,375
2023-02-10	4.830	4.870	4.790	4.830	3.583	961,137
2023-02-09	4.850	4.850	4.770	4.810	3.569	886,014
2023-02-08	4.860	4.860	4.800	4.830	3.583	825,078
2023-02-07	4.830	4.870	4.800	4.810	3.569	793,928
2023-02-06	4.820	4.830	4.780	4.820	3.576	374,516
2023-02-03	4.830	4.840	4.790	4.820	3.576	582,569
2023-02-02	4.850	4.875	4.810	4.810	3.569	1,503,519
2023-02-01	4.800	4.810	4.775	4.790	3.554	413,488
2023-01-31	4.810	4.855	4.775	4.800	3.561	750,628
2023-01-30	4.780	4.840	4.760	4.810	3.569	692,524
2023-01-27	4.840	4.840	4.770	4.780	3.546	1,377,662
2023-01-25	4.810	4.810	4.740	4.790	3.554	1,255,872
2023-01-24	4.900	4.900	4.800	4.810	3.569	1,194,231
2023-01-23	4.850	4.900	4.810	4.870	3.613	973,870
2023-01-20	4.880	4.880	4.820	4.830	3.583	707,449
2023-01-19	4.900	4.900	4.840	4.870	3.613	657,396
2023-01-18	4.880	4.895	4.860	4.870	3.613	663,755
2023-01-17	4.880	4.880	4.850	4.860	3.606	482,405
2023-01-16	4.850	4.880	4.825	4.870	3.613	639,867
2023-01-13	4.870	4.885	4.840	4.880	3.621	642,458
2023-01-12	4.840	4.855	4.780	4.830	3.583	793,845
2023-01-11	4.880	4.900	4.810	4.850	3.598	665,120
2023-01-10	4.900	4.910	4.860	4.880	3.621	289,225
2023-01-09	4.940	4.940	4.880	4.910	3.643	455,331
2023-01-06	4.950	4.960	4.900	4.900	3.635	474,816

← NewerPage 16 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.