Spark New Zealand Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	2.070	2.080	2.025	2.030	1.895	1,388,842
2025-11-05	2.070	2.080	2.050	2.070	1.932	1,023,804
2025-11-04	2.110	2.110	2.070	2.090	1.950	3,542,206
2025-11-03	2.140	2.150	2.115	2.150	2.006	668,476
2025-10-31	2.110	2.145	2.110	2.140	1.997	508,122
2025-10-30	2.120	2.130	2.100	2.110	1.969	712,270
2025-10-29	2.110	2.125	2.100	2.120	1.978	682,275
2025-10-28	2.130	2.135	2.110	2.110	1.969	924,370
2025-10-27	2.140	2.140	2.110	2.120	1.978	522,910
2025-10-24	2.150	2.150	2.120	2.120	1.978	640,599
2025-10-23	2.150	2.150	2.120	2.130	1.988	706,187
2025-10-22	2.110	2.150	2.100	2.140	1.997	1,266,248
2025-10-21	2.100	2.110	2.090	2.100	1.960	785,382
2025-10-20	2.090	2.100	2.080	2.100	1.960	1,092,609
2025-10-17	2.110	2.110	2.070	2.090	1.950	1,372,620
2025-10-16	2.130	2.130	2.095	2.120	1.978	1,192,008
2025-10-15	2.110	2.130	2.100	2.100	1.960	1,077,830
2025-10-14	2.130	2.130	2.100	2.100	1.960	1,886,400
2025-10-13	2.130	2.135	2.105	2.120	1.978	1,020,418
2025-10-10	2.130	2.150	2.130	2.150	2.006	715,513
2025-10-09	2.130	2.140	2.110	2.110	1.969	6,846,087
2025-10-08	2.090	2.130	2.080	2.100	1.960	1,450,284
2025-10-07	2.080	2.090	2.070	2.080	1.941	1,586,196
2025-10-06	2.090	2.105	2.070	2.080	1.941	787,510
2025-10-03	2.080	2.100	2.060	2.080	1.941	1,071,742
2025-10-02	2.070	2.080	2.050	2.070	1.932	2,451,174
2025-10-01	2.070	2.075	2.040	2.050	1.913	1,193,785
2025-09-30	2.080	2.080	2.050	2.060	1.923	790,183
2025-09-29	2.070	2.100	2.060	2.080	1.941	1,247,633
2025-09-26	2.070	2.075	2.050	2.070	1.932	1,219,074
2025-09-25	2.080	2.090	2.060	2.070	1.932	1,568,859
2025-09-24	2.090	2.110	2.080	2.080	1.941	1,645,028
2025-09-23	2.100	2.110	2.080	2.110	1.969	1,682,358
2025-09-22	2.120	2.120	2.070	2.090	1.950	1,049,125
2025-09-19	2.110	2.130	2.075	2.110	1.969	5,986,304
2025-09-18	2.110	2.110	2.080	2.090	1.950	1,135,844
2025-09-17	2.110	2.110	2.085	2.100	1.960	1,584,123
2025-09-16	2.110	2.130	2.100	2.100	1.960	2,245,239
2025-09-15	2.130	2.130	2.080	2.100	1.960	2,320,569
2025-09-12	2.180	2.180	2.110	2.110	1.969	2,539,031
2025-09-11	2.250	2.250	2.170	2.180	2.034	2,690,130
2025-09-10	2.250	2.260	2.230	2.250	2.100	1,803,141
2025-09-09	2.240	2.255	2.215	2.240	2.090	2,387,766
2025-09-08	2.310	2.355	2.310	2.340	2.083	1,717,876
2025-09-05	2.310	2.320	2.280	2.300	2.048	1,508,319
2025-09-04	2.300	2.310	2.290	2.290	2.039	2,533,702
2025-09-03	2.340	2.350	2.300	2.300	2.048	2,454,866
2025-09-02	2.370	2.380	2.340	2.340	2.083	2,191,887
2025-09-01	2.320	2.370	2.310	2.370	2.110	1,749,060
2025-08-29	2.300	2.340	2.300	2.320	2.065	2,268,526
2025-08-28	2.300	2.310	2.280	2.300	2.048	1,268,543
2025-08-27	2.280	2.300	2.260	2.280	2.030	1,667,281
2025-08-26	2.320	2.320	2.250	2.260	2.012	3,576,113
2025-08-25	2.340	2.350	2.300	2.310	2.057	2,052,995
2025-08-22	2.320	2.375	2.270	2.340	2.083	4,048,638
2025-08-21	2.340	2.340	2.280	2.320	2.065	3,564,908
2025-08-20	2.320	2.370	2.270	2.370	2.110	5,692,545
2025-08-19	2.310	2.310	2.265	2.300	2.048	1,609,460
2025-08-18	2.290	2.315	2.280	2.310	2.057	1,516,745
2025-08-15	2.290	2.305	2.275	2.290	2.039	761,208

← NewerPage 5 of 22 · 1,268 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.