Spark New Zealand Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-05	4.950	4.980	4.920	4.930	3.658	630,717
2023-01-04	5.020	5.020	4.930	4.940	3.665	909,856
2023-01-03	5.020	5.020	4.910	4.940	3.665	459,638
2022-12-30	5.080	5.095	5.000	5.020	3.724	597,067
2022-12-29	5.070	5.080	5.040	5.070	3.762	547,689
2022-12-28	5.040	5.055	5.010	5.040	3.739	455,939
2022-12-23	5.040	5.090	5.020	5.070	3.762	889,369
2022-12-22	5.020	5.035	4.980	5.030	3.732	886,163
2022-12-21	4.990	5.050	4.970	5.050	3.747	1,076,876
2022-12-20	5.030	5.030	4.980	4.980	3.695	718,804
2022-12-19	5.010	5.055	5.000	5.010	3.717	443,454
2022-12-16	4.930	5.065	4.930	5.050	3.747	2,079,402
2022-12-15	4.920	4.950	4.910	4.920	3.650	961,329
2022-12-14	4.970	4.970	4.925	4.940	3.665	857,175
2022-12-13	4.980	5.010	4.950	4.970	3.687	1,176,486
2022-12-12	4.990	4.990	4.930	4.970	3.687	634,793
2022-12-09	4.980	4.990	4.930	4.990	3.702	1,030,418
2022-12-08	4.990	5.000	4.930	4.930	3.658	783,766
2022-12-07	4.920	5.010	4.910	4.980	3.695	1,165,162
2022-12-06	4.880	4.930	4.850	4.900	3.635	1,135,846
2022-12-05	4.860	4.895	4.820	4.840	3.591	461,413
2022-12-02	4.830	4.890	4.830	4.840	3.591	634,483
2022-12-01	4.810	4.845	4.780	4.810	3.569	1,063,763
2022-11-30	4.810	4.840	4.770	4.780	3.546	1,358,620
2022-11-29	4.850	4.890	4.790	4.830	3.583	879,398
2022-11-28	4.830	4.900	4.820	4.900	3.635	630,315
2022-11-25	4.810	4.840	4.790	4.840	3.591	672,611
2022-11-24	4.820	4.840	4.805	4.820	3.576	996,612
2022-11-23	4.860	4.870	4.790	4.850	3.598	1,331,500
2022-11-22	4.790	4.870	4.790	4.830	3.583	756,974
2022-11-21	4.750	4.820	4.740	4.780	3.546	755,373
2022-11-18	4.710	4.740	4.670	4.720	3.502	802,124
2022-11-17	4.670	4.700	4.640	4.680	3.472	828,034
2022-11-16	4.640	4.670	4.620	4.650	3.450	866,205
2022-11-15	4.660	4.670	4.600	4.640	3.442	1,619,960
2022-11-14	4.730	4.730	4.650	4.650	3.450	1,385,621
2022-11-11	4.780	4.780	4.670	4.730	3.509	1,086,315
2022-11-10	4.740	4.750	4.695	4.720	3.502	1,041,070
2022-11-09	4.700	4.775	4.685	4.750	3.524	1,843,300
2022-11-08	4.700	4.720	4.670	4.720	3.502	725,492
2022-11-07	4.720	4.740	4.650	4.740	3.517	1,111,859
2022-11-04	4.640	4.740	4.630	4.740	3.517	1,437,775
2022-11-03	4.610	4.660	4.610	4.640	3.442	637,847
2022-11-02	4.690	4.720	4.620	4.640	3.442	881,944
2022-11-01	4.700	4.700	4.650	4.680	3.472	662,370
2022-10-31	4.660	4.680	4.620	4.650	3.450	1,221,886
2022-10-28	4.610	4.660	4.610	4.620	3.428	713,500
2022-10-27	4.620	4.620	4.570	4.590	3.405	844,978
2022-10-26	4.610	4.630	4.560	4.630	3.435	899,934
2022-10-25	4.620	4.640	4.580	4.610	3.420	424,956
2022-10-24	4.640	4.640	4.560	4.590	3.405	585,849
2022-10-21	4.570	4.590	4.505	4.550	3.376	1,782,838
2022-10-20	4.620	4.630	4.570	4.630	3.435	813,373
2022-10-19	4.650	4.670	4.630	4.640	3.442	634,867
2022-10-18	4.580	4.660	4.560	4.640	3.442	943,383
2022-10-17	4.550	4.600	4.550	4.550	3.376	549,561
2022-10-14	4.600	4.630	4.570	4.600	3.413	1,300,394
2022-10-13	4.510	4.550	4.490	4.540	3.368	819,472
2022-10-12	4.520	4.585	4.490	4.550	3.376	902,948
2022-10-11	4.450	4.560	4.450	4.530	3.361	1,081,717

← NewerPage 17 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.