Spark New Zealand Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-18	4.600	4.620	4.500	4.510	3.268	881,319
2022-07-15	4.580	4.625	4.555	4.600	3.334	2,145,382
2022-07-14	4.580	4.590	4.540	4.580	3.319	617,411
2022-07-13	4.580	4.610	4.545	4.600	3.334	918,769
2022-07-12	4.550	4.600	4.510	4.530	3.283	785,568
2022-07-11	4.460	4.460	4.420	4.450	3.225	494,973
2022-07-08	4.440	4.470	4.405	4.460	3.232	717,058
2022-07-07	4.470	4.490	4.440	4.440	3.218	511,640
2022-07-06	4.380	4.490	4.380	4.470	3.239	619,443
2022-07-05	4.390	4.430	4.370	4.380	3.174	327,793
2022-07-04	4.420	4.460	4.400	4.410	3.196	509,965
2022-07-01	4.350	4.390	4.330	4.350	3.152	891,561
2022-06-30	4.340	4.380	4.320	4.330	3.138	1,349,454
2022-06-29	4.320	4.330	4.270	4.290	3.109	1,451,538
2022-06-28	4.400	4.420	4.350	4.360	3.160	600,780
2022-06-27	4.400	4.440	4.395	4.420	3.203	476,257
2022-06-24	4.390	4.420	4.350	4.410	3.196	506,354
2022-06-23	4.260	4.375	4.260	4.340	3.145	751,646
2022-06-22	4.280	4.330	4.260	4.310	3.124	832,598
2022-06-21	4.280	4.280	4.220	4.280	3.102	1,372,739
2022-06-20	4.190	4.260	4.190	4.240	3.073	591,516
2022-06-17	4.090	4.195	4.090	4.170	3.022	1,195,501
2022-06-16	4.210	4.230	4.160	4.190	3.037	756,658
2022-06-15	4.100	4.190	4.065	4.160	3.015	910,556
2022-06-14	4.140	4.140	4.045	4.090	2.964	1,790,660
2022-06-10	4.260	4.320	4.250	4.260	3.087	710,863
2022-06-09	4.300	4.335	4.280	4.310	3.124	710,741
2022-06-08	4.270	4.330	4.260	4.310	3.124	611,471
2022-06-07	4.360	4.360	4.270	4.270	3.095	518,330
2022-06-06	4.400	4.400	4.330	4.330	3.138	283,665
2022-06-03	4.390	4.390	4.330	4.360	3.160	713,757
2022-06-02	4.370	4.390	4.310	4.360	3.160	955,360
2022-06-01	4.390	4.415	4.360	4.380	3.174	991,913
2022-05-31	4.320	4.430	4.300	4.410	3.196	1,705,084
2022-05-30	4.310	4.355	4.290	4.330	3.138	788,388
2022-05-27	4.320	4.330	4.270	4.310	3.124	547,100
2022-05-26	4.370	4.375	4.300	4.340	3.145	1,361,457
2022-05-25	4.350	4.410	4.305	4.320	3.131	1,363,309
2022-05-24	4.310	4.350	4.280	4.330	3.138	580,755
2022-05-23	4.350	4.370	4.290	4.290	3.109	1,169,554
2022-05-20	4.320	4.360	4.310	4.340	3.145	611,809
2022-05-19	4.300	4.330	4.280	4.310	3.124	688,825
2022-05-18	4.350	4.380	4.310	4.330	3.138	1,006,451
2022-05-17	4.360	4.380	4.310	4.340	3.145	1,064,489
2022-05-16	4.480	4.490	4.335	4.360	3.160	1,057,966
2022-05-13	4.430	4.490	4.400	4.490	3.254	1,810,120
2022-05-12	4.380	4.415	4.350	4.370	3.167	1,145,690
2022-05-11	4.340	4.380	4.320	4.330	3.138	1,017,650
2022-05-10	4.370	4.380	4.320	4.340	3.145	1,037,164
2022-05-09	4.410	4.440	4.370	4.420	3.203	835,197
2022-05-06	4.460	4.470	4.405	4.430	3.210	830,389
2022-05-05	4.460	4.510	4.450	4.500	3.261	580,345
2022-05-04	4.410	4.465	4.410	4.450	3.225	462,572
2022-05-03	4.490	4.520	4.380	4.410	3.196	990,822
2022-05-02	4.490	4.520	4.480	4.490	3.254	291,490
2022-04-29	4.540	4.550	4.500	4.520	3.276	830,842
2022-04-28	4.510	4.570	4.510	4.540	3.290	863,649
2022-04-27	4.490	4.510	4.460	4.510	3.268	434,641
2022-04-26	4.500	4.560	4.480	4.480	3.247	528,304
2022-04-22	4.490	4.510	4.470	4.510	3.268	496,101

← NewerPage 19 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.