Spark New Zealand Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	1.685	1.700	1.670	1.700	1.640	1,291,598
2026-04-29	1.695	1.695	1.673	1.675	1.616	916,140
2026-04-28	1.700	1.705	1.685	1.700	1.640	1,521,614
2026-04-27	1.720	1.720	1.698	1.700	1.640	756,302
2026-04-24	1.715	1.720	1.700	1.720	1.660	972,166
2026-04-23	1.710	1.720	1.695	1.710	1.650	981,209
2026-04-22	1.735	1.735	1.715	1.715	1.655	460,489
2026-04-21	1.740	1.745	1.730	1.730	1.669	892,415
2026-04-20	1.740	1.750	1.723	1.740	1.679	2,062,703
2026-04-17	1.740	1.750	1.730	1.750	1.689	1,166,165
2026-04-16	1.765	1.770	1.735	1.740	1.679	1,969,939
2026-04-15	1.790	1.790	1.770	1.775	1.713	1,007,014
2026-04-14	1.800	1.810	1.780	1.785	1.722	639,293
2026-04-13	1.795	1.810	1.775	1.795	1.732	695,902
2026-04-10	1.800	1.800	1.780	1.795	1.732	812,907
2026-04-09	1.800	1.820	1.798	1.800	1.737	864,877
2026-04-08	1.780	1.800	1.770	1.800	1.737	1,400,760
2026-04-07	1.740	1.768	1.735	1.765	1.703	1,358,798
2026-04-02	1.725	1.745	1.720	1.730	1.669	2,005,126
2026-04-01	1.735	1.735	1.705	1.715	1.655	1,201,782
2026-03-31	1.720	1.730	1.695	1.725	1.664	1,981,500
2026-03-30	1.720	1.720	1.695	1.720	1.660	3,369,866
2026-03-27	1.750	1.750	1.720	1.730	1.669	1,344,913
2026-03-26	1.740	1.750	1.735	1.740	1.679	1,401,886
2026-03-25	1.755	1.765	1.735	1.740	1.679	3,936,729
2026-03-24	1.770	1.780	1.750	1.760	1.698	1,078,296
2026-03-23	1.730	1.768	1.730	1.760	1.698	1,466,965
2026-03-20	1.790	1.795	1.745	1.745	1.684	3,283,355
2026-03-19	1.810	1.830	1.775	1.780	1.718	2,684,185
2026-03-18	1.890	1.895	1.870	1.890	1.764	2,172,964
2026-03-17	1.900	1.905	1.880	1.890	1.764	1,143,562
2026-03-16	1.870	1.915	1.860	1.895	1.769	1,759,919
2026-03-13	1.870	1.875	1.855	1.860	1.736	1,402,807
2026-03-12	1.870	1.885	1.845	1.875	1.750	2,171,564
2026-03-11	1.890	1.890	1.860	1.875	1.750	1,584,709
2026-03-10	1.905	1.915	1.870	1.875	1.750	1,565,787
2026-03-09	1.915	1.915	1.885	1.905	1.778	1,259,250
2026-03-06	1.915	1.945	1.910	1.930	1.801	1,621,483
2026-03-05	1.920	1.930	1.895	1.925	1.797	1,107,462
2026-03-04	1.885	1.920	1.875	1.915	1.787	1,517,520
2026-03-03	1.900	1.915	1.878	1.895	1.769	1,487,686
2026-03-02	1.915	1.935	1.890	1.935	1.806	1,459,046
2026-02-27	1.910	1.930	1.900	1.920	1.792	1,574,774
2026-02-26	1.885	1.920	1.885	1.905	1.778	1,106,486
2026-02-25	1.870	1.915	1.870	1.900	1.773	1,661,204
2026-02-24	1.850	1.890	1.835	1.885	1.759	2,782,630
2026-02-23	1.850	1.870	1.833	1.850	1.727	1,741,969
2026-02-20	1.840	1.870	1.830	1.855	1.731	2,114,551
2026-02-19	1.820	1.840	1.785	1.835	1.713	3,737,429
2026-02-18	1.875	1.885	1.785	1.795	1.675	3,703,824
2026-02-17	1.840	1.840	1.815	1.840	1.717	1,252,117
2026-02-16	1.835	1.845	1.810	1.830	1.708	1,802,274
2026-02-13	1.855	1.855	1.820	1.820	1.699	902,451
2026-02-12	1.870	1.880	1.850	1.855	1.731	1,528,487
2026-02-11	1.860	1.880	1.858	1.870	1.745	949,197
2026-02-10	1.910	1.910	1.858	1.870	1.745	2,800,338
2026-02-09	1.905	1.915	1.870	1.875	1.750	1,776,860
2026-02-06	1.930	1.930	1.895	1.900	1.773	1,236,762
2026-02-05	1.915	1.930	1.910	1.925	1.797	1,381,570
2026-02-04	1.935	1.935	1.910	1.915	1.787	1,229,350

← NewerPage 3 of 5 · 253 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.