Spark New Zealand Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	2.330	2.330	2.265	2.280	2.030	1,378,924
2025-08-13	2.320	2.335	2.305	2.310	2.057	1,040,028
2025-08-12	2.380	2.390	2.305	2.310	2.057	1,385,312
2025-08-11	2.370	2.390	2.370	2.370	2.110	949,336
2025-08-08	2.340	2.380	2.335	2.370	2.110	1,736,163
2025-08-07	2.310	2.340	2.300	2.330	2.074	1,072,613
2025-08-06	2.300	2.310	2.280	2.300	2.048	1,648,965
2025-08-05	2.260	2.275	2.230	2.270	2.021	1,355,244
2025-08-04	2.230	2.260	2.220	2.230	1.985	1,126,768
2025-08-01	2.240	2.250	2.210	2.240	1.994	914,897
2025-07-31	2.240	2.250	2.215	2.230	1.985	2,371,079
2025-07-30	2.280	2.280	2.230	2.240	1.994	1,303,355
2025-07-29	2.300	2.320	2.240	2.270	2.021	2,428,115
2025-07-28	2.280	2.300	2.260	2.290	2.039	1,243,788
2025-07-25	2.260	2.290	2.250	2.280	2.030	781,673
2025-07-24	2.300	2.305	2.260	2.270	2.021	1,542,213
2025-07-23	2.330	2.340	2.280	2.300	2.048	2,312,515
2025-07-22	2.370	2.370	2.290	2.320	2.065	1,478,616
2025-07-21	2.340	2.380	2.320	2.360	2.101	1,031,049
2025-07-18	2.380	2.380	2.310	2.330	2.074	1,241,926
2025-07-17	2.420	2.430	2.355	2.370	2.110	1,522,770
2025-07-16	2.380	2.410	2.380	2.400	2.137	1,462,995
2025-07-15	2.350	2.370	2.320	2.370	2.110	1,218,158
2025-07-14	2.330	2.330	2.280	2.310	2.057	1,193,714
2025-07-11	2.350	2.360	2.300	2.320	2.065	848,233
2025-07-10	2.350	2.350	2.320	2.340	2.083	958,627
2025-07-09	2.310	2.335	2.295	2.310	2.057	773,992
2025-07-08	2.300	2.310	2.270	2.290	2.039	607,153
2025-07-07	2.310	2.325	2.280	2.310	2.057	1,050,148
2025-07-04	2.300	2.310	2.270	2.280	2.030	619,003
2025-07-03	2.290	2.300	2.255	2.300	2.048	1,080,239
2025-07-02	2.300	2.310	2.280	2.280	2.030	1,154,865
2025-07-01	2.260	2.290	2.250	2.280	2.030	1,027,996
2025-06-30	2.230	2.260	2.230	2.250	2.003	1,356,283
2025-06-27	2.200	2.245	2.200	2.230	1.985	1,202,923
2025-06-26	2.180	2.200	2.160	2.180	1.941	1,714,266
2025-06-25	2.170	2.200	2.165	2.170	1.932	1,415,994
2025-06-24	2.170	2.170	2.150	2.150	1.914	978,864
2025-06-23	2.140	2.160	2.120	2.140	1.905	1,685,156
2025-06-20	2.140	2.165	2.120	2.140	1.905	1,556,320
2025-06-19	2.180	2.190	2.130	2.140	1.905	2,061,116
2025-06-18	2.170	2.180	2.150	2.170	1.932	793,783
2025-06-17	2.180	2.190	2.160	2.170	1.932	1,149,254
2025-06-16	2.150	2.165	2.140	2.140	1.905	1,164,909
2025-06-13	2.180	2.180	2.120	2.150	1.914	1,836,503
2025-06-12	2.190	2.190	2.140	2.160	1.923	1,615,253
2025-06-11	2.140	2.210	2.140	2.170	1.932	2,114,456
2025-06-10	2.100	2.145	2.095	2.110	1.879	1,523,010
2025-06-06	2.090	2.110	2.080	2.100	1.870	1,606,157
2025-06-05	2.100	2.115	2.075	2.090	1.861	1,786,034
2025-06-04	2.070	2.100	2.060	2.090	1.861	2,372,513
2025-06-03	2.050	2.080	2.030	2.060	1.834	1,270,568
2025-06-02	2.080	2.090	2.040	2.050	1.825	1,446,002
2025-05-30	2.070	2.100	2.050	2.080	1.852	1,456,741
2025-05-29	2.070	2.085	2.050	2.060	1.834	1,601,683
2025-05-28	2.090	2.090	2.045	2.080	1.852	1,656,918
2025-05-27	2.060	2.090	2.060	2.080	1.852	864,409
2025-05-26	2.080	2.080	2.050	2.060	1.834	683,120
2025-05-23	2.030	2.085	2.030	2.070	1.843	1,156,978
2025-05-22	2.080	2.080	2.020	2.050	1.825	1,013,733

← NewerPage 6 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.