Spark New Zealand Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	1.540	1.550	1.525	1.535	1.481	714,813
2026-07-23	1.545	1.555	1.535	1.535	1.481	956,670
2026-07-22	1.540	1.550	1.515	1.545	1.491	1,087,781
2026-07-21	1.555	1.555	1.533	1.535	1.481	731,295
2026-07-20	1.540	1.568	1.530	1.560	1.505	2,328,474
2026-07-17	1.560	1.560	1.525	1.530	1.476	1,879,956
2026-07-16	1.565	1.573	1.545	1.555	1.500	1,216,428
2026-07-15	1.590	1.590	1.550	1.550	1.496	889,737
2026-07-14	1.560	1.585	1.560	1.585	1.529	1,368,008
2026-07-13	1.545	1.588	1.543	1.570	1.515	3,185,237
2026-07-10	1.550	1.558	1.528	1.550	1.496	693,154
2026-07-09	1.520	1.540	1.510	1.530	1.476	1,415,705
2026-07-08	1.520	1.535	1.513	1.520	1.467	1,250,434
2026-07-07	1.520	1.540	1.520	1.525	1.472	818,457
2026-07-06	1.520	1.540	1.503	1.530	1.476	1,476,298
2026-07-03	1.550	1.550	1.513	1.515	1.462	694,001
2026-07-02	1.560	1.565	1.518	1.530	1.476	1,829,281
2026-07-01	1.530	1.585	1.520	1.570	1.515	1,417,125
2026-06-30	1.525	1.540	1.520	1.540	1.486	1,546,446
2026-06-29	1.530	1.540	1.520	1.540	1.486	1,887,236
2026-06-26	1.510	1.540	1.510	1.535	1.481	1,654,354
2026-06-25	1.485	1.545	1.485	1.515	1.462	2,650,391
2026-06-24	1.480	1.480	1.440	1.450	1.399	3,791,200
2026-06-23	1.490	1.495	1.480	1.480	1.428	1,364,854
2026-06-22	1.505	1.520	1.490	1.490	1.438	1,201,942
2026-06-19	1.540	1.540	1.505	1.505	1.452	3,850,257
2026-06-18	1.565	1.585	1.545	1.545	1.491	1,482,154
2026-06-17	1.560	1.583	1.550	1.570	1.515	1,896,450
2026-06-16	1.590	1.590	1.550	1.560	1.505	1,367,839
2026-06-15	1.620	1.625	1.575	1.600	1.544	2,340,595
2026-06-12	1.580	1.610	1.575	1.600	1.544	1,869,289
2026-06-11	1.540	1.585	1.535	1.575	1.520	2,136,630
2026-06-10	1.530	1.560	1.528	1.560	1.505	3,104,584
2026-06-09	1.530	1.540	1.518	1.525	1.472	1,218,468
2026-06-05	1.510	1.540	1.500	1.530	1.476	2,464,587
2026-06-04	1.550	1.550	1.498	1.520	1.467	1,738,577
2026-06-03	1.570	1.570	1.535	1.555	1.500	2,125,137
2026-06-02	1.610	1.610	1.560	1.565	1.510	1,820,229
2026-06-01	1.625	1.625	1.585	1.610	1.554	1,001,751
2026-05-29	1.600	1.643	1.600	1.625	1.568	1,418,996
2026-05-28	1.595	1.618	1.585	1.615	1.558	962,850
2026-05-27	1.610	1.610	1.568	1.580	1.525	1,104,185
2026-05-26	1.620	1.630	1.598	1.605	1.549	879,880
2026-05-25	1.635	1.640	1.620	1.625	1.568	1,021,961
2026-05-22	1.625	1.640	1.613	1.640	1.582	1,570,707
2026-05-21	1.615	1.630	1.605	1.625	1.568	1,615,145
2026-05-20	1.650	1.650	1.610	1.610	1.554	1,572,261
2026-05-19	1.630	1.660	1.630	1.655	1.597	746,662
2026-05-18	1.640	1.645	1.625	1.630	1.573	1,169,514
2026-05-15	1.650	1.650	1.628	1.645	1.587	1,246,878
2026-05-14	1.645	1.648	1.623	1.645	1.587	1,068,166
2026-05-13	1.705	1.705	1.645	1.645	1.587	1,704,287
2026-05-12	1.735	1.735	1.695	1.700	1.640	744,194
2026-05-11	1.715	1.735	1.710	1.735	1.674	1,139,164
2026-05-08	1.720	1.730	1.715	1.730	1.669	965,218
2026-05-07	1.710	1.720	1.705	1.710	1.650	1,175,061
2026-05-06	1.720	1.720	1.695	1.705	1.645	1,416,113
2026-05-05	1.705	1.725	1.690	1.725	1.664	634,349
2026-05-04	1.700	1.710	1.688	1.700	1.640	1,061,853
2026-05-01	1.700	1.710	1.685	1.705	1.645	796,968

← NewerPage 2 of 3 · 129 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.