Spark New Zealand Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	1.935	1.935	1.910	1.915	1.787	1,229,350
2026-02-03	1.960	1.960	1.930	1.935	1.806	896,933
2026-02-02	1.960	1.978	1.930	1.950	1.820	2,097,730
2026-01-30	1.940	1.960	1.935	1.960	1.829	1,826,757
2026-01-29	1.935	1.945	1.925	1.935	1.806	884,722
2026-01-28	1.970	1.970	1.920	1.920	1.792	1,638,573
2026-01-27	1.940	1.970	1.935	1.955	1.825	1,165,038
2026-01-23	1.950	1.950	1.920	1.925	1.797	1,181,184
2026-01-22	1.960	1.960	1.945	1.945	1.815	641,936
2026-01-21	1.980	1.980	1.940	1.940	1.811	982,746
2026-01-20	2.000	2.000	1.953	1.955	1.825	1,019,389
2026-01-19	2.000	2.015	1.990	1.990	1.857	762,509
2026-01-16	2.010	2.040	1.995	2.010	1.876	786,077
2026-01-15	1.990	2.030	1.985	2.010	1.876	731,111
2026-01-14	1.960	1.995	1.945	1.980	1.848	1,010,849
2026-01-13	1.970	1.975	1.945	1.955	1.825	779,516
2026-01-12	1.985	1.990	1.965	1.965	1.834	466,241
2026-01-09	1.980	1.985	1.970	1.980	1.848	609,990
2026-01-08	1.970	1.975	1.950	1.975	1.843	697,517
2026-01-07	1.970	1.970	1.940	1.960	1.829	808,309
2026-01-06	1.950	1.970	1.935	1.950	1.820	597,217
2026-01-05	1.955	1.960	1.940	1.950	1.820	963,216
2026-01-02	1.960	1.960	1.940	1.955	1.825	637,950
2025-12-31	1.955	1.965	1.943	1.950	1.820	470,537
2025-12-30	1.950	1.973	1.945	1.950	1.820	410,932
2025-12-29	1.960	1.970	1.950	1.955	1.825	631,127
2025-12-24	1.955	1.965	1.940	1.965	1.834	242,164
2025-12-23	1.940	1.955	1.935	1.950	1.820	626,950
2025-12-22	1.950	1.960	1.935	1.945	1.815	1,081,924
2025-12-19	1.965	1.970	1.945	1.945	1.815	649,081
2025-12-18	1.980	1.980	1.945	1.955	1.825	998,740
2025-12-17	2.010	2.010	1.960	1.965	1.834	1,002,967
2025-12-16	1.970	2.020	1.965	2.000	1.867	777,783
2025-12-15	1.965	2.000	1.960	1.970	1.839	707,124
2025-12-12	1.975	1.993	1.955	1.965	1.834	724,053
2025-12-11	1.980	1.985	1.963	1.975	1.843	1,037,561
2025-12-10	2.000	2.000	1.955	1.965	1.834	837,759
2025-12-09	1.980	2.000	1.970	1.980	1.848	746,125
2025-12-08	1.980	2.010	1.965	2.000	1.867	619,312
2025-12-05	1.990	1.995	1.960	1.975	1.843	834,507
2025-12-04	2.040	2.040	1.985	2.010	1.876	753,109
2025-12-03	2.020	2.035	2.010	2.020	1.885	1,238,388
2025-12-02	2.000	2.030	1.985	2.010	1.876	743,204
2025-12-01	2.000	2.020	1.970	2.010	1.876	1,411,361
2025-11-28	1.970	1.990	1.965	1.990	1.857	652,368
2025-11-27	1.965	1.980	1.955	1.960	1.829	1,109,805
2025-11-26	1.970	1.985	1.960	1.975	1.843	1,293,003
2025-11-25	1.965	1.970	1.945	1.965	1.834	612,875
2025-11-24	1.950	1.970	1.935	1.960	1.829	2,341,770
2025-11-21	1.945	1.958	1.925	1.950	1.820	934,828
2025-11-20	1.950	1.975	1.940	1.940	1.811	1,353,001
2025-11-19	1.960	1.960	1.940	1.950	1.820	1,196,915
2025-11-18	1.990	1.990	1.935	1.935	1.806	1,779,189
2025-11-17	1.980	1.990	1.970	1.985	1.853	1,403,073
2025-11-14	2.000	2.000	1.970	1.985	1.853	709,776
2025-11-13	2.020	2.020	1.980	1.980	1.848	681,054
2025-11-12	1.995	2.020	1.985	2.000	1.867	734,265
2025-11-11	2.020	2.020	1.975	1.980	1.848	1,945,459
2025-11-10	1.995	2.015	1.988	2.000	1.867	1,199,807
2025-11-07	2.060	2.060	1.995	2.010	1.876	1,971,592

← NewerPage 4 of 5 · 254 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.