Spark New Zealand Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	2.200	2.230	2.060	2.130	1.787	15,379,988
2025-02-20	2.610	2.645	2.590	2.640	2.215	2,245,572
2025-02-19	2.630	2.655	2.620	2.640	2.215	1,230,435
2025-02-18	2.690	2.690	2.620	2.630	2.207	1,148,713
2025-02-17	2.620	2.690	2.610	2.670	2.240	1,114,782
2025-02-14	2.590	2.630	2.590	2.630	2.207	1,853,334
2025-02-13	2.560	2.590	2.560	2.580	2.165	1,952,070
2025-02-12	2.600	2.600	2.540	2.570	2.156	2,872,060
2025-02-11	2.630	2.630	2.580	2.600	2.182	2,137,931
2025-02-10	2.630	2.650	2.615	2.640	2.215	959,925
2025-02-07	2.630	2.640	2.580	2.620	2.198	1,821,052
2025-02-06	2.620	2.650	2.620	2.630	2.207	897,404
2025-02-05	2.610	2.630	2.600	2.630	2.207	1,052,284
2025-02-04	2.620	2.640	2.590	2.620	2.198	1,109,295
2025-02-03	2.620	2.620	2.570	2.580	2.165	1,990,632
2025-01-31	2.660	2.680	2.620	2.630	2.207	1,324,846
2025-01-30	2.660	2.660	2.630	2.660	2.232	1,421,796
2025-01-29	2.630	2.675	2.630	2.650	2.224	683,514
2025-01-28	2.630	2.645	2.610	2.610	2.190	801,682
2025-01-24	2.670	2.670	2.620	2.630	2.207	1,860,045
2025-01-23	2.700	2.700	2.660	2.670	2.240	1,275,873
2025-01-22	2.760	2.760	2.710	2.710	2.274	1,818,424
2025-01-21	2.760	2.770	2.740	2.760	2.316	1,619,734
2025-01-20	2.710	2.760	2.710	2.750	2.307	1,130,730
2025-01-17	2.690	2.730	2.680	2.690	2.257	1,003,131
2025-01-16	2.680	2.690	2.660	2.680	2.249	1,541,650
2025-01-15	2.650	2.680	2.630	2.670	2.240	4,774,511
2025-01-14	2.630	2.665	2.620	2.630	2.207	1,449,557
2025-01-13	2.610	2.630	2.595	2.620	2.198	990,580
2025-01-10	2.650	2.650	2.590	2.610	2.190	1,580,894
2025-01-09	2.660	2.660	2.615	2.660	2.232	1,105,561
2025-01-08	2.620	2.650	2.620	2.650	2.224	2,044,076
2025-01-07	2.670	2.670	2.605	2.650	2.224	1,262,057
2025-01-06	2.660	2.680	2.650	2.650	2.224	924,896
2025-01-03	2.680	2.690	2.630	2.650	2.224	1,461,062
2025-01-02	2.690	2.700	2.660	2.660	2.232	803,292
2024-12-31	2.650	2.710	2.650	2.690	2.257	824,177
2024-12-30	2.650	2.660	2.620	2.650	2.224	1,018,949
2024-12-27	2.630	2.675	2.630	2.670	2.240	1,378,691
2024-12-24	2.590	2.655	2.590	2.630	2.207	1,061,622
2024-12-23	2.590	2.640	2.560	2.630	2.207	2,503,610
2024-12-20	2.560	2.590	2.540	2.590	2.173	12,142,237
2024-12-19	2.580	2.580	2.535	2.580	2.165	2,811,899
2024-12-18	2.620	2.635	2.600	2.620	2.198	2,182,289
2024-12-17	2.620	2.640	2.590	2.620	2.198	2,070,621
2024-12-16	2.630	2.650	2.570	2.650	2.224	3,701,065
2024-12-13	2.640	2.685	2.610	2.630	2.207	2,236,036
2024-12-12	2.600	2.660	2.585	2.630	2.207	2,419,259
2024-12-11	2.550	2.580	2.530	2.550	2.140	2,693,365
2024-12-10	2.620	2.625	2.550	2.550	2.140	2,245,003
2024-12-09	2.640	2.640	2.600	2.610	2.190	1,765,511
2024-12-06	2.640	2.640	2.605	2.640	2.215	1,313,574
2024-12-05	2.630	2.640	2.590	2.610	2.190	2,318,429
2024-12-04	2.630	2.660	2.590	2.650	2.224	2,823,346
2024-12-03	2.650	2.660	2.600	2.640	2.215	1,867,795
2024-12-02	2.680	2.680	2.600	2.620	2.198	2,720,160
2024-11-29	2.690	2.700	2.650	2.650	2.224	1,668,580
2024-11-28	2.690	2.690	2.650	2.670	2.240	1,562,356
2024-11-27	2.610	2.690	2.610	2.680	2.249	4,785,891
2024-11-26	2.710	2.710	2.570	2.600	2.182	7,304,412

← NewerPage 8 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.