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 |
| 2026-09-17 | 1.630 | 1.670 | 1.628 | 1.650 | 1.650 | 3,522,585 |
| 2026-09-16 | 1.665 | 1.675 | 1.620 | 1.630 | 1.630 | 2,419,626 |
| 2026-09-15 | 1.640 | 1.665 | 1.630 | 1.665 | 1.665 | 1,128,017 |
| 2026-09-14 | 1.630 | 1.665 | 1.620 | 1.645 | 1.645 | 2,103,180 |
| 2026-09-11 | 1.675 | 1.675 | 1.645 | 1.660 | 1.660 | 1,584,249 |
| 2026-09-10 | 1.675 | 1.705 | 1.655 | 1.685 | 1.685 | 1,367,133 |
| 2026-09-09 | 1.755 | 1.765 | 1.740 | 1.750 | 1.689 | 3,426,067 |
| 2026-09-08 | 1.770 | 1.770 | 1.745 | 1.755 | 1.693 | 1,354,292 |
| 2026-09-07 | 1.770 | 1.780 | 1.755 | 1.765 | 1.703 | 1,863,687 |
| 2026-09-04 | 1.780 | 1.785 | 1.760 | 1.760 | 1.698 | 1,041,009 |
| 2026-09-03 | 1.780 | 1.798 | 1.770 | 1.770 | 1.708 | 1,418,760 |
| 2026-09-02 | 1.785 | 1.795 | 1.770 | 1.785 | 1.722 | 1,414,343 |
| 2026-09-01 | 1.770 | 1.800 | 1.770 | 1.790 | 1.727 | 1,501,678 |
| 2026-08-31 | 1.775 | 1.790 | 1.765 | 1.765 | 1.703 | 1,326,461 |
| 2026-08-28 | 1.770 | 1.790 | 1.760 | 1.775 | 1.713 | 1,028,326 |
| 2026-08-27 | 1.825 | 1.825 | 1.770 | 1.770 | 1.708 | 1,665,850 |
| 2026-08-26 | 1.815 | 1.830 | 1.800 | 1.825 | 1.761 | 1,307,793 |
| 2026-08-25 | 1.805 | 1.820 | 1.788 | 1.805 | 1.742 | 1,551,021 |
| 2026-08-24 | 1.800 | 1.825 | 1.780 | 1.805 | 1.742 | 2,616,294 |
| 2026-08-21 | 1.820 | 1.835 | 1.800 | 1.820 | 1.756 | 1,668,888 |
| 2026-08-20 | 1.730 | 1.820 | 1.730 | 1.820 | 1.756 | 4,585,255 |
| 2026-08-19 | 1.615 | 1.688 | 1.610 | 1.680 | 1.621 | 3,821,891 |
| 2026-08-18 | 1.610 | 1.620 | 1.593 | 1.615 | 1.558 | 1,616,910 |
| 2026-08-17 | 1.615 | 1.618 | 1.595 | 1.600 | 1.544 | 987,658 |
| 2026-08-14 | 1.590 | 1.610 | 1.590 | 1.610 | 1.554 | 990,730 |
| 2026-08-13 | 1.630 | 1.630 | 1.580 | 1.590 | 1.534 | 2,168,008 |
| 2026-08-12 | 1.645 | 1.645 | 1.615 | 1.620 | 1.563 | 983,966 |
| 2026-08-11 | 1.610 | 1.645 | 1.595 | 1.645 | 1.587 | 3,718,249 |
| 2026-08-10 | 1.630 | 1.630 | 1.600 | 1.615 | 1.558 | 1,183,679 |
| 2026-08-07 | 1.650 | 1.650 | 1.615 | 1.630 | 1.573 | 1,808,517 |
| 2026-08-06 | 1.665 | 1.668 | 1.640 | 1.640 | 1.582 | 905,914 |
| 2026-08-05 | 1.645 | 1.650 | 1.630 | 1.640 | 1.582 | 1,708,496 |
| 2026-08-04 | 1.655 | 1.655 | 1.640 | 1.645 | 1.587 | 1,124,552 |
| 2026-08-03 | 1.645 | 1.668 | 1.640 | 1.655 | 1.597 | 1,749,758 |
| 2026-07-31 | 1.670 | 1.670 | 1.610 | 1.630 | 1.573 | 1,699,366 |
| 2026-07-30 | 1.650 | 1.665 | 1.638 | 1.660 | 1.602 | 1,303,566 |
| 2026-07-29 | 1.660 | 1.665 | 1.638 | 1.660 | 1.602 | 1,504,852 |
| 2026-07-28 | 1.610 | 1.655 | 1.605 | 1.655 | 1.597 | 1,667,219 |
| 2026-07-27 | 1.535 | 1.620 | 1.535 | 1.615 | 1.558 | 2,056,383 |
Page 1 of 2 · 65 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.