Spark New Zealand Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	2.080	2.090	2.055	2.070	1.843	793,053
2025-05-20	2.040	2.090	2.040	2.070	1.843	1,534,314
2025-05-19	2.030	2.040	2.000	2.010	1.789	1,632,901
2025-05-16	2.040	2.050	2.020	2.030	1.807	853,218
2025-05-15	2.040	2.040	2.000	2.030	1.807	1,054,240
2025-05-14	2.050	2.065	2.030	2.040	1.816	1,306,634
2025-05-13	2.060	2.070	2.030	2.040	1.816	726,254
2025-05-12	2.040	2.050	2.020	2.040	1.816	885,390
2025-05-09	2.040	2.050	2.015	2.020	1.798	681,180
2025-05-08	2.020	2.040	2.010	2.030	1.807	1,092,851
2025-05-07	1.950	2.030	1.940	1.990	1.772	2,440,390
2025-05-06	1.940	1.950	1.930	1.930	1.718	1,046,982
2025-05-05	1.955	1.955	1.925	1.930	1.718	897,814
2025-05-02	1.945	1.955	1.935	1.955	1.741	1,419,514
2025-05-01	1.950	1.958	1.920	1.950	1.736	1,343,826
2025-04-30	1.950	1.965	1.920	1.925	1.714	1,480,471
2025-04-29	1.965	1.973	1.935	1.945	1.732	1,616,067
2025-04-28	1.965	1.968	1.945	1.955	1.741	1,119,152
2025-04-24	1.955	1.960	1.943	1.960	1.745	1,040,729
2025-04-23	1.925	1.960	1.913	1.945	1.732	1,659,629
2025-04-22	1.955	1.960	1.888	1.895	1.687	1,874,961
2025-04-17	1.905	1.968	1.905	1.955	1.741	1,515,904
2025-04-16	1.910	1.913	1.885	1.905	1.696	1,812,371
2025-04-15	1.920	1.930	1.885	1.895	1.687	1,404,596
2025-04-14	1.920	1.925	1.895	1.900	1.692	1,610,457
2025-04-11	1.900	1.918	1.885	1.905	1.696	1,332,741
2025-04-10	1.935	1.935	1.885	1.920	1.709	1,986,019
2025-04-09	1.900	1.900	1.865	1.875	1.669	1,539,972
2025-04-08	1.905	1.930	1.895	1.920	1.709	1,736,191
2025-04-07	1.870	1.898	1.860	1.890	1.683	2,670,855
2025-04-04	1.900	1.915	1.880	1.910	1.700	1,500,073
2025-04-03	1.860	1.905	1.855	1.900	1.692	1,585,745
2025-04-02	1.890	1.893	1.860	1.860	1.656	1,478,085
2025-04-01	1.870	1.890	1.855	1.890	1.683	1,690,744
2025-03-31	1.885	1.885	1.850	1.870	1.665	2,514,368
2025-03-28	1.880	1.895	1.870	1.890	1.683	1,181,425
2025-03-27	1.885	1.895	1.865	1.875	1.669	1,638,064
2025-03-26	1.860	1.900	1.845	1.895	1.687	2,890,867
2025-03-25	1.860	1.915	1.845	1.845	1.643	3,507,401
2025-03-24	1.820	1.825	1.785	1.800	1.603	2,085,241
2025-03-21	1.810	1.830	1.790	1.815	1.616	4,863,633
2025-03-20	1.805	1.823	1.780	1.810	1.611	5,252,380
2025-03-19	1.930	1.930	1.880	1.905	1.598	3,152,504
2025-03-18	1.905	1.930	1.873	1.925	1.615	6,387,740
2025-03-17	1.965	1.965	1.868	1.880	1.577	8,864,932
2025-03-14	1.990	2.010	1.945	1.950	1.636	4,667,563
2025-03-13	2.060	2.060	1.995	1.995	1.674	3,143,917
2025-03-12	2.050	2.060	2.020	2.050	1.720	4,425,593
2025-03-11	2.010	2.050	2.005	2.030	1.703	2,262,700
2025-03-10	2.020	2.040	2.000	2.030	1.703	1,900,957
2025-03-07	2.030	2.075	2.000	2.010	1.687	3,901,654
2025-03-06	2.030	2.050	1.990	2.040	1.712	3,674,810
2025-03-05	2.060	2.080	2.020	2.040	1.712	2,191,135
2025-03-04	2.030	2.080	2.020	2.060	1.729	1,579,000
2025-03-03	2.060	2.070	2.035	2.050	1.720	2,116,324
2025-02-28	2.060	2.080	2.035	2.050	1.720	1,680,463
2025-02-27	2.040	2.070	2.010	2.060	1.729	2,714,889
2025-02-26	2.100	2.100	2.030	2.050	1.720	2,392,971
2025-02-25	2.130	2.145	2.040	2.060	1.729	5,253,198
2025-02-24	2.180	2.180	2.080	2.130	1.787	3,910,119

← NewerPage 7 of 22 · 1,265 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.