Spark New Zealand Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-10	4.440	4.470	4.430	4.460	3.309	379,554
2022-10-07	4.460	4.490	4.450	4.480	3.324	798,210
2022-10-06	4.500	4.530	4.470	4.490	3.331	671,361
2022-10-05	4.480	4.540	4.470	4.530	3.361	1,274,523
2022-10-04	4.430	4.520	4.430	4.490	3.331	1,169,969
2022-10-03	4.400	4.440	4.360	4.370	3.242	587,662
2022-09-30	4.430	4.450	4.400	4.440	3.294	1,242,852
2022-09-29	4.440	4.500	4.440	4.480	3.324	1,205,412
2022-09-28	4.430	4.450	4.340	4.390	3.257	1,719,003
2022-09-27	4.480	4.510	4.470	4.470	3.316	803,932
2022-09-26	4.450	4.530	4.440	4.510	3.346	1,195,850
2022-09-23	4.520	4.550	4.460	4.480	3.324	1,469,825
2022-09-21	4.500	4.570	4.500	4.560	3.383	1,211,000
2022-09-20	4.510	4.570	4.480	4.560	3.383	991,986
2022-09-19	4.510	4.550	4.460	4.460	3.309	1,109,245
2022-09-16	4.540	4.605	4.480	4.480	3.324	10,160,117
2022-09-15	4.620	4.630	4.530	4.530	3.361	1,752,126
2022-09-14	4.760	4.765	4.705	4.750	3.442	2,033,618
2022-09-13	4.900	4.900	4.820	4.820	3.493	1,105,173
2022-09-12	4.940	4.940	4.830	4.850	3.515	1,095,543
2022-09-09	4.910	4.920	4.860	4.870	3.529	1,046,050
2022-09-08	4.900	4.940	4.880	4.910	3.558	861,691
2022-09-07	4.890	4.890	4.800	4.840	3.508	876,938
2022-09-06	4.840	4.900	4.820	4.900	3.551	1,205,193
2022-09-05	4.840	4.900	4.820	4.840	3.508	1,170,584
2022-09-02	4.770	4.815	4.730	4.770	3.457	693,142
2022-09-01	4.790	4.820	4.750	4.750	3.442	577,826
2022-08-31	4.790	4.870	4.770	4.840	3.508	1,053,098
2022-08-30	4.710	4.830	4.710	4.770	3.457	888,445
2022-08-29	4.730	4.740	4.670	4.690	3.399	1,459,513
2022-08-26	4.770	4.810	4.690	4.750	3.442	769,643
2022-08-25	4.760	4.810	4.740	4.780	3.464	506,613
2022-08-24	4.790	4.850	4.770	4.830	3.500	557,991
2022-08-23	4.750	4.770	4.720	4.740	3.435	335,623
2022-08-22	4.770	4.810	4.750	4.760	3.450	775,566
2022-08-19	4.790	4.800	4.730	4.740	3.435	279,208
2022-08-18	4.710	4.830	4.700	4.830	3.500	786,672
2022-08-17	4.670	4.710	4.650	4.710	3.413	857,078
2022-08-16	4.600	4.645	4.590	4.640	3.363	517,133
2022-08-15	4.580	4.600	4.570	4.600	3.334	563,582
2022-08-12	4.630	4.670	4.600	4.650	3.370	342,025
2022-08-11	4.690	4.700	4.580	4.600	3.334	449,046
2022-08-10	4.600	4.635	4.600	4.620	3.348	314,155
2022-08-09	4.640	4.650	4.570	4.600	3.334	697,744
2022-08-08	4.710	4.720	4.600	4.650	3.370	713,192
2022-08-05	4.670	4.720	4.665	4.710	3.413	405,335
2022-08-04	4.680	4.690	4.640	4.640	3.363	337,819
2022-08-03	4.610	4.680	4.590	4.680	3.392	678,400
2022-08-02	4.590	4.620	4.570	4.590	3.326	540,231
2022-08-01	4.580	4.610	4.550	4.600	3.334	501,349
2022-07-29	4.520	4.585	4.490	4.540	3.290	764,524
2022-07-28	4.540	4.560	4.500	4.510	3.268	451,384
2022-07-27	4.520	4.570	4.510	4.510	3.268	371,150
2022-07-26	4.490	4.540	4.460	4.540	3.290	877,577
2022-07-25	4.490	4.530	4.470	4.510	3.268	713,626
2022-07-22	4.520	4.540	4.440	4.470	3.239	892,527
2022-07-21	4.560	4.570	4.515	4.550	3.297	538,387
2022-07-20	4.550	4.590	4.520	4.530	3.283	595,022
2022-07-19	4.530	4.580	4.510	4.550	3.297	896,378
2022-07-18	4.600	4.620	4.500	4.510	3.268	881,319

← NewerPage 18 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.