Spark New Zealand Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1.550 | 1.555 | 1.520 | 1.535 | 1.535 | 1,113,528 |
| 2026-10-15 | 1.555 | 1.558 | 1.538 | 1.540 | 1.540 | 1,043,381 |
| 2026-10-14 | 1.550 | 1.560 | 1.545 | 1.555 | 1.555 | 1,000,261 |
| 2026-10-13 | 1.560 | 1.560 | 1.548 | 1.550 | 1.550 | 874,378 |
| 2026-10-12 | 1.580 | 1.583 | 1.555 | 1.560 | 1.560 | 2,121,343 |
| 2026-10-09 | 1.610 | 1.615 | 1.575 | 1.590 | 1.590 | 937,827 |
| 2026-10-08 | 1.600 | 1.620 | 1.598 | 1.610 | 1.610 | 1,916,521 |
| 2026-10-07 | 1.590 | 1.605 | 1.570 | 1.605 | 1.605 | 1,143,950 |
| 2026-10-06 | 1.580 | 1.585 | 1.570 | 1.585 | 1.585 | 1,156,727 |
| 2026-10-05 | 1.570 | 1.580 | 1.565 | 1.575 | 1.575 | 1,102,415 |
| 2026-10-02 | 1.580 | 1.590 | 1.575 | 1.590 | 1.590 | 1,214,930 |
| 2026-10-01 | 1.600 | 1.605 | 1.575 | 1.580 | 1.580 | 2,046,298 |
| 2026-09-30 | 1.590 | 1.610 | 1.565 | 1.600 | 1.600 | 967,405 |
| 2026-09-29 | 1.585 | 1.585 | 1.555 | 1.570 | 1.570 | 507,674 |
| 2026-09-28 | 1.560 | 1.585 | 1.550 | 1.585 | 1.585 | 1,172,084 |
| 2026-09-25 | 1.585 | 1.585 | 1.550 | 1.560 | 1.560 | 905,339 |
| 2026-09-24 | 1.600 | 1.600 | 1.580 | 1.585 | 1.585 | 876,190 |
| 2026-09-23 | 1.630 | 1.630 | 1.590 | 1.605 | 1.605 | 1,199,633 |
| 2026-09-22 | 1.620 | 1.635 | 1.610 | 1.620 | 1.620 | 939,478 |
| 2026-09-21 | 1.600 | 1.620 | 1.590 | 1.610 | 1.610 | 1,208,488 |
| 2026-09-18 | 1.650 | 1.670 | 1.595 | 1.600 | 1.600 | 6,509,868 |
Page 1 of 1 · 21 trading days
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.