Spark New Zealand Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-25	2.770	2.770	2.690	2.740	2.299	6,371,694
2024-11-22	2.740	2.780	2.720	2.770	2.324	2,393,758
2024-11-21	2.750	2.755	2.700	2.710	2.274	2,668,920
2024-11-20	2.810	2.810	2.730	2.730	2.291	2,007,363
2024-11-19	2.830	2.850	2.780	2.790	2.341	1,880,807
2024-11-18	2.780	2.840	2.750	2.830	2.375	2,528,517
2024-11-15	2.790	2.800	2.720	2.740	2.299	3,671,848
2024-11-14	2.770	2.785	2.730	2.750	2.307	2,881,260
2024-11-13	2.730	2.770	2.720	2.750	2.307	1,340,041
2024-11-12	2.700	2.760	2.690	2.750	2.307	1,545,698
2024-11-11	2.750	2.750	2.690	2.690	2.257	1,473,877
2024-11-08	2.700	2.750	2.700	2.740	2.299	1,771,988
2024-11-07	2.700	2.700	2.650	2.680	2.249	1,288,942
2024-11-06	2.700	2.700	2.660	2.680	2.249	1,644,009
2024-11-05	2.690	2.700	2.665	2.670	2.240	816,087
2024-11-04	2.640	2.700	2.640	2.680	2.249	1,939,101
2024-11-01	2.640	2.640	2.610	2.640	2.215	2,492,970
2024-10-31	2.730	2.730	2.630	2.650	2.224	5,183,580
2024-10-30	2.680	2.750	2.675	2.730	2.291	3,654,427
2024-10-29	2.710	2.720	2.680	2.710	2.274	1,527,855
2024-10-28	2.710	2.710	2.660	2.690	2.257	1,635,730
2024-10-25	2.690	2.710	2.665	2.700	2.266	2,412,458
2024-10-24	2.730	2.730	2.665	2.680	2.249	3,431,137
2024-10-23	2.720	2.745	2.700	2.720	2.282	2,850,771
2024-10-22	2.700	2.750	2.690	2.690	2.257	2,018,483
2024-10-21	2.740	2.750	2.690	2.700	2.266	2,501,873
2024-10-18	2.720	2.780	2.710	2.760	2.316	2,678,787
2024-10-17	2.700	2.740	2.660	2.730	2.291	2,772,632
2024-10-16	2.740	2.740	2.650	2.650	2.224	3,981,350
2024-10-15	2.730	2.755	2.690	2.740	2.299	2,622,450
2024-10-14	2.790	2.790	2.710	2.730	2.291	3,304,831
2024-10-11	2.770	2.800	2.740	2.780	2.333	2,228,335
2024-10-10	2.800	2.800	2.740	2.760	2.316	1,862,750
2024-10-09	2.800	2.860	2.785	2.820	2.366	2,057,700
2024-10-08	2.810	2.825	2.760	2.780	2.333	2,680,891
2024-10-07	2.900	2.905	2.800	2.850	2.391	2,023,125
2024-10-04	2.830	2.910	2.830	2.880	2.417	1,998,780
2024-10-03	2.800	2.850	2.760	2.830	2.375	1,620,347
2024-10-02	2.770	2.815	2.745	2.800	2.349	1,831,186
2024-10-01	2.810	2.810	2.760	2.780	2.333	2,295,454
2024-09-30	2.870	2.880	2.800	2.820	2.366	2,960,844
2024-09-27	2.910	2.910	2.810	2.860	2.400	2,993,826
2024-09-26	2.820	2.910	2.780	2.910	2.442	5,989,381
2024-09-25	2.910	2.910	2.810	2.820	2.366	9,004,633
2024-09-24	2.930	2.940	2.865	2.910	2.442	2,937,791
2024-09-23	2.990	2.990	2.870	2.910	2.442	6,212,546
2024-09-20	3.030	3.030	2.960	3.010	2.526	5,127,511
2024-09-19	3.030	3.060	3.010	3.020	2.534	1,475,675
2024-09-18	3.090	3.090	3.000	3.020	2.534	2,475,279
2024-09-17	3.100	3.115	3.080	3.090	2.593	2,871,812
2024-09-16	3.100	3.110	3.085	3.110	2.610	1,430,423
2024-09-13	3.110	3.135	3.090	3.110	2.610	1,165,257
2024-09-12	3.070	3.120	3.070	3.110	2.610	1,137,807
2024-09-11	3.190	3.240	3.165	3.200	2.577	1,620,784
2024-09-10	3.250	3.250	3.190	3.210	2.585	1,799,869
2024-09-09	3.220	3.280	3.215	3.220	2.593	1,250,523
2024-09-06	3.290	3.330	3.250	3.260	2.626	1,358,543
2024-09-05	3.270	3.300	3.225	3.290	2.650	2,139,124
2024-09-04	3.300	3.330	3.270	3.270	2.634	1,158,366
2024-09-03	3.350	3.350	3.290	3.310	2.666	1,068,026

← NewerPage 9 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.