Spark New Zealand Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-21	4.500	4.530	4.480	4.510	3.268	744,457
2022-04-20	4.470	4.545	4.450	4.540	3.290	1,679,073
2022-04-19	4.460	4.470	4.420	4.430	3.210	865,727
2022-04-14	4.410	4.480	4.410	4.460	3.232	750,591
2022-04-13	4.400	4.440	4.400	4.420	3.203	724,491
2022-04-12	4.420	4.440	4.380	4.380	3.174	708,071
2022-04-11	4.430	4.440	4.390	4.430	3.210	499,878
2022-04-08	4.410	4.450	4.390	4.450	3.225	814,152
2022-04-07	4.360	4.425	4.350	4.400	3.189	743,290
2022-04-06	4.400	4.400	4.300	4.320	3.131	2,209,835
2022-04-05	4.310	4.370	4.300	4.370	3.167	2,018,376
2022-04-04	4.290	4.320	4.250	4.310	3.124	1,188,058
2022-04-01	4.270	4.270	4.230	4.230	3.066	1,059,271
2022-03-31	4.270	4.300	4.240	4.240	3.073	1,047,521
2022-03-30	4.250	4.280	4.220	4.270	3.095	1,899,196
2022-03-29	4.250	4.250	4.210	4.210	3.051	1,111,539
2022-03-28	4.330	4.330	4.250	4.250	3.080	1,029,526
2022-03-25	4.350	4.360	4.295	4.300	3.116	727,303
2022-03-24	4.330	4.400	4.320	4.370	3.167	1,381,977
2022-03-23	4.450	4.480	4.430	4.460	3.133	860,943
2022-03-22	4.450	4.470	4.420	4.440	3.119	1,048,284
2022-03-21	4.450	4.450	4.400	4.450	3.126	2,153,301
2022-03-18	4.420	4.450	4.380	4.420	3.105	9,520,602
2022-03-17	4.420	4.450	4.370	4.410	3.098	2,072,690
2022-03-16	4.370	4.440	4.340	4.440	3.119	1,842,529
2022-03-15	4.370	4.400	4.320	4.360	3.063	2,632,462
2022-03-14	4.320	4.370	4.300	4.370	3.070	1,976,868
2022-03-11	4.360	4.380	4.270	4.320	3.035	2,264,173
2022-03-10	4.420	4.430	4.370	4.370	3.070	1,576,209
2022-03-09	4.310	4.420	4.280	4.420	3.105	2,078,024
2022-03-08	4.300	4.330	4.280	4.300	3.021	1,834,971
2022-03-07	4.330	4.350	4.290	4.310	3.028	1,940,612
2022-03-04	4.320	4.395	4.320	4.370	3.070	1,242,415
2022-03-03	4.370	4.375	4.330	4.360	3.063	1,056,135
2022-03-02	4.300	4.365	4.290	4.330	3.042	941,339
2022-03-01	4.320	4.340	4.290	4.330	3.042	1,508,690
2022-02-28	4.310	4.340	4.200	4.250	2.986	1,866,853
2022-02-25	4.350	4.350	4.280	4.300	3.021	1,936,608
2022-02-24	4.350	4.370	4.285	4.300	3.021	1,841,825
2022-02-23	4.250	4.320	4.250	4.310	3.028	1,171,482
2022-02-22	4.260	4.295	4.230	4.240	2.979	1,199,666
2022-02-21	4.230	4.300	4.190	4.300	3.021	1,429,039
2022-02-18	4.160	4.250	4.140	4.190	2.944	1,031,967
2022-02-17	4.160	4.180	4.100	4.160	2.922	1,534,694
2022-02-16	4.180	4.180	4.130	4.170	2.930	1,241,650
2022-02-15	4.110	4.150	4.080	4.140	2.908	897,280
2022-02-14	4.150	4.190	4.085	4.110	2.887	1,402,788
2022-02-11	4.180	4.180	4.140	4.150	2.915	1,061,205
2022-02-10	4.210	4.280	4.200	4.240	2.979	1,325,596
2022-02-09	4.190	4.210	4.150	4.170	2.930	1,462,347
2022-02-08	4.190	4.220	4.160	4.170	2.930	1,086,482
2022-02-07	4.200	4.245	4.150	4.160	2.922	754,413
2022-02-04	4.180	4.205	4.160	4.170	2.930	1,067,842
2022-02-03	4.110	4.170	4.110	4.160	2.922	1,016,497
2022-02-02	4.100	4.140	4.090	4.100	2.880	1,366,380
2022-02-01	4.080	4.100	4.020	4.070	2.859	1,386,774
2022-01-31	4.100	4.110	4.040	4.060	2.852	783,497
2022-01-28	4.100	4.100	4.010	4.070	2.859	2,238,984
2022-01-27	4.150	4.160	4.040	4.050	2.845	1,587,174
2022-01-25	4.140	4.170	4.090	4.100	2.880	2,160,405

← NewerPage 20 of 22 · 1,270 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.