Skip to content
NZSE stocks: 280Advancing: 72Declining: 132Currency: NZD
Open Tradzy

Spark New Zealand Limited (SPK) Price History

Daily open, high, low, close and volume for Spark New Zealand Limited (SPK) from 2025-10-13 to 2026-10-23, newest first.

‹ SPK price and chart
DateOpenHighLowCloseVolume
2026-10-23NZD 1.90NZD 1.92NZD 1.87NZD 1.91887,634
2026-10-22NZD 1.89NZD 1.90NZD 1.86NZD 1.89837,122
2026-10-21NZD 1.86NZD 1.91NZD 1.82NZD 1.891,767,182
2026-10-20NZD 1.87NZD 1.89NZD 1.85NZD 1.86741,619
2026-10-19NZD 1.88NZD 1.90NZD 1.87NZD 1.88690,909
2026-10-16NZD 1.90NZD 1.92NZD 1.87NZD 1.892,248,637
2026-10-15NZD 1.94NZD 1.95NZD 1.89NZD 1.891,778,732
2026-10-14NZD 1.94NZD 1.95NZD 1.92NZD 1.951,837,442
2026-10-13NZD 1.95NZD 1.96NZD 1.92NZD 1.951,392,512
2026-10-12NZD 1.98NZD 1.98NZD 1.93NZD 1.953,287,084
2026-10-09NZD 2.00NZD 2.01NZD 1.96NZD 1.983,203,759
2026-10-08NZD 1.97NZD 2.01NZD 1.97NZD 2.013,069,244
2026-10-07NZD 1.98NZD 1.99NZD 1.95NZD 1.992,210,099
2026-10-06NZD 1.96NZD 1.98NZD 1.94NZD 1.982,420,876
2026-10-05NZD 1.97NZD 1.97NZD 1.94NZD 1.962,464,844
2026-10-02NZD 1.98NZD 1.98NZD 1.95NZD 1.963,665,390
2026-10-01NZD 1.99NZD 1.99NZD 1.94NZD 1.982,303,754
2026-09-30NZD 1.94NZD 1.99NZD 1.93NZD 1.994,194,480
2026-09-29NZD 1.95NZD 1.98NZD 1.93NZD 1.944,986,370
2026-09-28NZD 1.94NZD 1.97NZD 1.93NZD 1.971,245,017
2026-09-25NZD 1.97NZD 1.98NZD 1.92NZD 1.931,633,982
2026-09-24NZD 1.98NZD 2.00NZD 1.96NZD 1.981,454,756
2026-09-23NZD 2.00NZD 2.03NZD 1.98NZD 2.001,716,411
2026-09-22NZD 2.03NZD 2.04NZD 1.99NZD 2.011,588,939
2026-09-21NZD 1.98NZD 2.04NZD 1.98NZD 2.031,173,040
2026-09-18NZD 2.03NZD 2.06NZD 1.97NZD 1.9718,928,178
2026-09-17NZD 2.03NZD 2.07NZD 2.00NZD 2.045,013,669
2026-09-16NZD 2.05NZD 2.07NZD 2.00NZD 2.013,612,845
2026-09-15NZD 2.01NZD 2.06NZD 2.00NZD 2.051,047,155
2026-09-14NZD 2.04NZD 2.05NZD 2.00NZD 2.011,043,249
2026-09-11NZD 2.06NZD 2.07NZD 2.03NZD 2.031,588,457
2026-09-10NZD 2.08NZD 2.10NZD 2.05NZD 2.082,197,204
2026-09-09NZD 2.17NZD 2.19NZD 2.14NZD 2.165,115,978
2026-09-08NZD 2.17NZD 2.18NZD 2.15NZD 2.154,913,134
2026-09-07NZD 2.18NZD 2.19NZD 2.16NZD 2.171,569,343
2026-09-04NZD 2.19NZD 2.20NZD 2.17NZD 2.181,152,536
2026-09-03NZD 2.18NZD 2.22NZD 2.16NZD 2.194,619,601
2026-09-02NZD 2.16NZD 2.20NZD 2.16NZD 2.195,315,207
2026-09-01NZD 2.16NZD 2.20NZD 2.15NZD 2.185,211,965
2026-08-31NZD 2.15NZD 2.18NZD 2.14NZD 2.143,258,760
2026-08-28NZD 2.17NZD 2.18NZD 2.13NZD 2.141,866,574
2026-08-27NZD 2.18NZD 2.20NZD 2.15NZD 2.152,381,103
2026-08-26NZD 2.19NZD 2.20NZD 2.16NZD 2.203,057,426
2026-08-25NZD 2.14NZD 2.20NZD 2.14NZD 2.182,225,936
2026-08-24NZD 2.15NZD 2.20NZD 2.13NZD 2.161,955,141
2026-08-21NZD 2.16NZD 2.20NZD 2.15NZD 2.172,322,505
2026-08-20NZD 2.07NZD 2.18NZD 2.06NZD 2.155,285,271
2026-08-19NZD 1.95NZD 2.02NZD 1.93NZD 2.024,236,656
2026-08-18NZD 1.93NZD 1.96NZD 1.92NZD 1.961,641,707
2026-08-17NZD 1.93NZD 1.95NZD 1.92NZD 1.921,270,150
2026-08-14NZD 1.92NZD 1.95NZD 1.91NZD 1.93615,062
2026-08-13NZD 1.95NZD 1.97NZD 1.92NZD 1.923,093,184
2026-08-12NZD 1.95NZD 1.97NZD 1.94NZD 1.952,584,713
2026-08-11NZD 1.95NZD 1.97NZD 1.91NZD 1.942,042,449
2026-08-10NZD 1.95NZD 1.97NZD 1.92NZD 1.931,106,796
2026-08-07NZD 1.96NZD 1.98NZD 1.93NZD 1.941,539,787
2026-08-06NZD 1.96NZD 2.00NZD 1.96NZD 1.961,813,041
2026-08-05NZD 1.98NZD 1.98NZD 1.95NZD 1.972,271,400
2026-08-04NZD 1.97NZD 1.98NZD 1.95NZD 1.971,379,909
2026-08-03NZD 1.93NZD 1.99NZD 1.93NZD 1.981,536,919
2026-07-31NZD 1.99NZD 2.02NZD 1.92NZD 1.923,282,500
2026-07-30NZD 1.98NZD 2.00NZD 1.96NZD 1.981,713,720
2026-07-29NZD 1.99NZD 2.00NZD 1.96NZD 2.002,371,268
2026-07-28NZD 1.95NZD 2.00NZD 1.92NZD 1.991,810,933
2026-07-27NZD 1.87NZD 1.95NZD 1.85NZD 1.953,240,506
2026-07-24NZD 1.86NZD 1.88NZD 1.84NZD 1.882,006,166
2026-07-23NZD 1.86NZD 1.88NZD 1.84NZD 1.871,573,961
2026-07-22NZD 1.85NZD 1.86NZD 1.83NZD 1.851,211,196
2026-07-21NZD 1.86NZD 1.86NZD 1.83NZD 1.831,534,868
2026-07-20NZD 1.83NZD 1.87NZD 1.83NZD 1.86896,790
2026-07-17NZD 1.85NZD 1.87NZD 1.81NZD 1.837,015,117
2026-07-16NZD 1.88NZD 1.88NZD 1.85NZD 1.851,198,194
2026-07-15NZD 1.90NZD 1.90NZD 1.87NZD 1.882,317,630
2026-07-14NZD 1.87NZD 1.90NZD 1.85NZD 1.901,806,189
2026-07-13NZD 1.85NZD 1.91NZD 1.83NZD 1.881,866,369
2026-07-09NZD 1.86NZD 1.87NZD 1.83NZD 1.876,664,331
2026-07-08NZD 1.86NZD 1.87NZD 1.84NZD 1.842,789,449
2026-07-07NZD 1.86NZD 1.88NZD 1.85NZD 1.861,197,439
2026-07-06NZD 1.86NZD 1.87NZD 1.83NZD 1.861,899,774
2026-07-03NZD 1.86NZD 1.87NZD 1.84NZD 1.86785,246
2026-07-02NZD 1.90NZD 1.91NZD 1.84NZD 1.851,936,122
2026-07-01NZD 1.86NZD 1.92NZD 1.85NZD 1.922,522,477
2026-06-30NZD 1.88NZD 1.88NZD 1.85NZD 1.883,553,763
2026-06-29NZD 1.86NZD 1.88NZD 1.84NZD 1.871,904,948
2026-06-26NZD 1.86NZD 1.87NZD 1.84NZD 1.865,150,011
2026-06-25NZD 1.80NZD 1.89NZD 1.78NZD 1.842,380,213
2026-06-24NZD 1.82NZD 1.82NZD 1.78NZD 1.784,489,752
2026-06-23NZD 1.82NZD 1.83NZD 1.80NZD 1.821,793,555
2026-06-22NZD 1.86NZD 1.87NZD 1.82NZD 1.821,090,350
2026-06-19NZD 1.90NZD 1.90NZD 1.84NZD 1.867,532,084
2026-06-18NZD 1.91NZD 1.92NZD 1.88NZD 1.902,021,408
2026-06-17NZD 1.90NZD 1.92NZD 1.88NZD 1.912,363,269
2026-06-16NZD 1.92NZD 1.92NZD 1.88NZD 1.911,209,438
2026-06-15NZD 1.95NZD 1.97NZD 1.91NZD 1.935,016,934
2026-06-12NZD 1.90NZD 1.95NZD 1.90NZD 1.941,956,015
2026-06-11NZD 1.88NZD 1.92NZD 1.85NZD 1.902,953,922
2026-06-10NZD 1.85NZD 1.88NZD 1.84NZD 1.874,995,045
2026-06-09NZD 1.89NZD 1.89NZD 1.84NZD 1.855,352,162
2026-06-08NZD 1.86NZD 1.90NZD 1.83NZD 1.901,331,172
2026-06-05NZD 1.84NZD 1.87NZD 1.82NZD 1.872,768,349
2026-06-04NZD 1.87NZD 1.88NZD 1.82NZD 1.842,468,634
2026-06-03NZD 1.89NZD 1.90NZD 1.86NZD 1.882,011,418
2026-06-02NZD 1.95NZD 1.95NZD 1.88NZD 1.885,603,898
2026-05-29NZD 1.94NZD 1.98NZD 1.93NZD 1.969,544,426
2026-05-28NZD 1.93NZD 1.96NZD 1.92NZD 1.963,367,101
2026-05-27NZD 1.97NZD 1.97NZD 1.92NZD 1.931,767,033
2026-05-26NZD 1.99NZD 2.00NZD 1.96NZD 1.98851,133
2026-05-25NZD 1.98NZD 2.00NZD 1.97NZD 1.991,098,743
2026-05-22NZD 1.96NZD 1.99NZD 1.96NZD 1.992,262,529
2026-05-21NZD 1.95NZD 1.98NZD 1.95NZD 1.972,302,078
2026-05-20NZD 2.01NZD 2.01NZD 1.96NZD 1.962,706,805
2026-05-19NZD 1.98NZD 2.03NZD 1.98NZD 2.021,798,085
2026-05-18NZD 2.02NZD 2.02NZD 1.98NZD 1.993,866,141
2026-05-15NZD 1.99NZD 2.02NZD 1.98NZD 2.002,352,298
2026-05-14NZD 2.02NZD 2.03NZD 1.99NZD 2.011,920,854
2026-05-13NZD 2.08NZD 2.08NZD 2.01NZD 2.011,867,253
2026-05-12NZD 2.11NZD 2.11NZD 2.06NZD 2.071,399,182
2026-05-11NZD 2.09NZD 2.11NZD 2.07NZD 2.102,250,704
2026-05-08NZD 2.08NZD 2.10NZD 2.07NZD 2.101,216,138
2026-05-07NZD 2.07NZD 2.10NZD 2.07NZD 2.092,707,587
2026-05-06NZD 2.08NZD 2.10NZD 2.06NZD 2.082,313,094
2026-05-05NZD 2.07NZD 2.10NZD 2.05NZD 2.101,711,795
2026-05-04NZD 2.07NZD 2.09NZD 2.05NZD 2.091,790,430
2026-05-01NZD 2.06NZD 2.09NZD 2.05NZD 2.071,609,556
2026-04-30NZD 2.07NZD 2.08NZD 2.04NZD 2.084,575,000
2026-04-29NZD 2.05NZD 2.08NZD 2.05NZD 2.071,126,372
2026-04-28NZD 2.06NZD 2.08NZD 2.05NZD 2.072,391,581
2026-04-24NZD 2.07NZD 2.10NZD 2.06NZD 2.071,031,136
2026-04-23NZD 2.09NZD 2.09NZD 2.06NZD 2.081,823,669
2026-04-22NZD 2.10NZD 2.10NZD 2.07NZD 2.071,133,668
2026-04-21NZD 2.11NZD 2.12NZD 2.09NZD 2.111,431,679
2026-04-20NZD 2.11NZD 2.14NZD 2.09NZD 2.111,646,410
2026-04-17NZD 2.11NZD 2.14NZD 2.10NZD 2.112,931,559
2026-04-16NZD 2.13NZD 2.15NZD 2.11NZD 2.113,850,524
2026-04-15NZD 2.14NZD 2.16NZD 2.13NZD 2.132,118,505
2026-04-14NZD 2.16NZD 2.19NZD 2.15NZD 2.162,036,443
2026-04-13NZD 2.17NZD 2.19NZD 2.14NZD 2.161,680,856
2026-04-10NZD 2.18NZD 2.19NZD 2.14NZD 2.162,988,506
2026-04-09NZD 2.19NZD 2.20NZD 2.16NZD 2.182,354,637
2026-04-08NZD 2.15NZD 2.19NZD 2.12NZD 2.182,278,766
2026-04-07NZD 2.11NZD 2.14NZD 2.10NZD 2.133,100,216
2026-04-02NZD 2.06NZD 2.11NZD 2.05NZD 2.082,578,416
2026-04-01NZD 2.09NZD 2.10NZD 2.05NZD 2.062,134,332
2026-03-31NZD 2.04NZD 2.08NZD 2.03NZD 2.073,129,426
2026-03-30NZD 2.05NZD 2.06NZD 2.01NZD 2.042,978,809
2026-03-27NZD 2.09NZD 2.09NZD 2.05NZD 2.062,033,046
2026-03-26NZD 2.10NZD 2.10NZD 2.08NZD 2.08907,298
2026-03-25NZD 2.09NZD 2.12NZD 2.08NZD 2.091,866,432
2026-03-24NZD 2.10NZD 2.14NZD 2.09NZD 2.091,761,727
2026-03-23NZD 2.10NZD 2.12NZD 2.07NZD 2.102,080,483
2026-03-20NZD 2.15NZD 2.16NZD 2.10NZD 2.1020,662,852
2026-03-19NZD 2.20NZD 2.20NZD 2.15NZD 2.162,061,367
2026-03-18NZD 2.27NZD 2.30NZD 2.26NZD 2.283,705,814
2026-03-17NZD 2.29NZD 2.30NZD 2.26NZD 2.262,523,257
2026-03-16NZD 2.26NZD 2.31NZD 2.24NZD 2.291,955,797
2026-03-13NZD 2.27NZD 2.27NZD 2.22NZD 2.251,925,648
2026-03-12NZD 2.26NZD 2.27NZD 2.23NZD 2.272,307,102
2026-03-11NZD 2.25NZD 2.26NZD 2.24NZD 2.262,227,979
2026-03-10NZD 2.25NZD 2.29NZD 2.22NZD 2.242,831,444
2026-03-09NZD 2.27NZD 2.29NZD 2.24NZD 2.253,152,523
2026-03-06NZD 2.28NZD 2.32NZD 2.26NZD 2.303,055,202
2026-03-05NZD 2.27NZD 2.29NZD 2.26NZD 2.293,538,784
2026-03-04NZD 2.26NZD 2.27NZD 2.24NZD 2.272,432,862
2026-03-03NZD 2.27NZD 2.29NZD 2.24NZD 2.272,441,832
2026-03-02NZD 2.28NZD 2.28NZD 2.24NZD 2.283,132,358
2026-02-27NZD 2.25NZD 2.29NZD 2.24NZD 2.282,723,157
2026-02-26NZD 2.27NZD 2.28NZD 2.23NZD 2.271,380,157
2026-02-25NZD 2.24NZD 2.28NZD 2.22NZD 2.262,772,403
2026-02-24NZD 2.20NZD 2.25NZD 2.17NZD 2.244,061,346
2026-02-23NZD 2.19NZD 2.21NZD 2.17NZD 2.202,233,039
2026-02-20NZD 2.17NZD 2.21NZD 2.16NZD 2.193,564,249
2026-02-19NZD 2.14NZD 2.17NZD 2.11NZD 2.174,595,408
2026-02-18NZD 2.20NZD 2.21NZD 2.10NZD 2.131,848,952
2026-02-17NZD 2.14NZD 2.16NZD 2.13NZD 2.141,598,527
2026-02-16NZD 2.17NZD 2.17NZD 2.12NZD 2.141,811,157
2026-02-13NZD 2.18NZD 2.20NZD 2.14NZD 2.151,541,897
2026-02-12NZD 2.20NZD 2.21NZD 2.17NZD 2.191,342,733
2026-02-11NZD 2.18NZD 2.21NZD 2.18NZD 2.195,273,952
2026-02-10NZD 2.20NZD 2.22NZD 2.17NZD 2.192,666,569
2026-02-09NZD 2.23NZD 2.24NZD 2.18NZD 2.192,148,913
2026-02-05NZD 2.24NZD 2.25NZD 2.23NZD 2.242,609,681
2026-02-04NZD 2.23NZD 2.25NZD 2.23NZD 2.252,514,765
2026-02-03NZD 2.26NZD 2.27NZD 2.24NZD 2.251,286,585
2026-02-02NZD 2.26NZD 2.28NZD 2.23NZD 2.251,210,235
2026-01-30NZD 2.25NZD 2.27NZD 2.23NZD 2.262,513,506
2026-01-29NZD 2.27NZD 2.27NZD 2.24NZD 2.251,745,878
2026-01-28NZD 2.28NZD 2.29NZD 2.24NZD 2.243,373,980
2026-01-27NZD 2.25NZD 2.28NZD 2.23NZD 2.271,644,372
2026-01-26NZD 2.27NZD 2.28NZD 2.24NZD 2.25517,457
2026-01-23NZD 2.27NZD 2.28NZD 2.22NZD 2.242,637,684
2026-01-22NZD 2.25NZD 2.28NZD 2.25NZD 2.271,707,626
2026-01-21NZD 2.28NZD 2.28NZD 2.25NZD 2.261,245,396
2026-01-20NZD 2.32NZD 2.33NZD 2.25NZD 2.271,358,770
2026-01-19NZD 2.34NZD 2.36NZD 2.32NZD 2.32879,906
2026-01-16NZD 2.36NZD 2.37NZD 2.32NZD 2.342,196,365
2026-01-15NZD 2.30NZD 2.35NZD 2.30NZD 2.351,237,636
2026-01-14NZD 2.27NZD 2.32NZD 2.25NZD 2.322,338,556
2026-01-13NZD 2.29NZD 2.30NZD 2.26NZD 2.261,226,680
2026-01-12NZD 2.31NZD 2.32NZD 2.29NZD 2.302,829,856
2026-01-09NZD 2.30NZD 2.31NZD 2.29NZD 2.314,924,255
2026-01-08NZD 2.30NZD 2.30NZD 2.28NZD 2.301,538,864
2026-01-07NZD 2.27NZD 2.29NZD 2.26NZD 2.281,103,154
2026-01-06NZD 2.28NZD 2.29NZD 2.25NZD 2.27895,108
2026-01-05NZD 2.27NZD 2.29NZD 2.25NZD 2.271,508,194
2025-12-31NZD 2.26NZD 2.29NZD 2.26NZD 2.28411,895
2025-12-30NZD 2.27NZD 2.28NZD 2.24NZD 2.26525,894
2025-12-29NZD 2.25NZD 2.28NZD 2.24NZD 2.271,001,408
2025-12-24NZD 2.24NZD 2.25NZD 2.23NZD 2.25479,768
2025-12-23NZD 2.24NZD 2.25NZD 2.23NZD 2.241,384,233
2025-12-22NZD 2.25NZD 2.26NZD 2.22NZD 2.241,368,774
2025-12-19NZD 2.24NZD 2.26NZD 2.23NZD 2.242,750,251
2025-12-18NZD 2.25NZD 2.27NZD 2.23NZD 2.241,680,019
2025-12-17NZD 2.30NZD 2.31NZD 2.25NZD 2.251,771,990
2025-12-16NZD 2.28NZD 2.31NZD 2.26NZD 2.311,815,364
2025-12-15NZD 2.25NZD 2.28NZD 2.24NZD 2.26991,259
2025-12-12NZD 2.28NZD 2.30NZD 2.25NZD 2.251,150,165
2025-12-11NZD 2.25NZD 2.27NZD 2.25NZD 2.272,183,222
2025-12-10NZD 2.27NZD 2.28NZD 2.25NZD 2.261,082,729
2025-12-09NZD 2.28NZD 2.30NZD 2.25NZD 2.272,670,773
2025-12-08NZD 2.26NZD 2.30NZD 2.26NZD 2.281,107,304
2025-12-05NZD 2.29NZD 2.29NZD 2.25NZD 2.251,515,198
2025-12-04NZD 2.31NZD 2.32NZD 2.27NZD 2.291,005,773
2025-12-03NZD 2.32NZD 2.32NZD 2.28NZD 2.311,571,383
2025-12-02NZD 2.26NZD 2.33NZD 2.25NZD 2.322,613,028
2025-12-01NZD 2.26NZD 2.28NZD 2.24NZD 2.281,926,288
2025-11-28NZD 2.25NZD 2.28NZD 2.24NZD 2.261,327,299
2025-11-27NZD 2.27NZD 2.27NZD 2.22NZD 2.242,515,439
2025-11-26NZD 2.25NZD 2.28NZD 2.25NZD 2.252,174,539
2025-11-25NZD 2.26NZD 2.27NZD 2.24NZD 2.262,432,812
2025-11-24NZD 2.27NZD 2.27NZD 2.24NZD 2.245,250,552
2025-11-21NZD 2.25NZD 2.26NZD 2.22NZD 2.251,671,920
2025-11-20NZD 2.25NZD 2.28NZD 2.24NZD 2.253,080,630
2025-11-19NZD 2.24NZD 2.26NZD 2.23NZD 2.243,251,289
2025-11-18NZD 2.28NZD 2.30NZD 2.23NZD 2.231,979,011
2025-11-17NZD 2.28NZD 2.31NZD 2.26NZD 2.291,008,465
2025-11-14NZD 2.29NZD 2.32NZD 2.27NZD 2.281,459,487
2025-11-13NZD 2.33NZD 2.33NZD 2.30NZD 2.302,033,915
2025-11-12NZD 2.30NZD 2.32NZD 2.27NZD 2.311,048,166
2025-11-11NZD 2.32NZD 2.33NZD 2.28NZD 2.301,748,333
2025-11-10NZD 2.30NZD 2.34NZD 2.27NZD 2.313,317,996
2025-11-07NZD 2.34NZD 2.36NZD 2.29NZD 2.292,126,690
2025-11-06NZD 2.37NZD 2.39NZD 2.33NZD 2.343,351,734
2025-11-05NZD 2.40NZD 2.40NZD 2.35NZD 2.375,328,906
2025-11-04NZD 2.43NZD 2.43NZD 2.37NZD 2.393,546,575
2025-11-03NZD 2.45NZD 2.46NZD 2.41NZD 2.441,071,358
2025-10-31NZD 2.41NZD 2.45NZD 2.41NZD 2.452,419,353
2025-10-30NZD 2.41NZD 2.42NZD 2.40NZD 2.413,046,294
2025-10-29NZD 2.41NZD 2.42NZD 2.40NZD 2.41818,711
2025-10-28NZD 2.42NZD 2.42NZD 2.39NZD 2.412,548,041
2025-10-24NZD 2.40NZD 2.43NZD 2.40NZD 2.411,699,126
2025-10-23NZD 2.42NZD 2.42NZD 2.39NZD 2.423,013,188
2025-10-22NZD 2.40NZD 2.42NZD 2.38NZD 2.421,154,645
2025-10-21NZD 2.39NZD 2.40NZD 2.37NZD 2.393,771,540
2025-10-20NZD 2.38NZD 2.39NZD 2.35NZD 2.393,289,798
2025-10-17NZD 2.39NZD 2.39NZD 2.35NZD 2.372,187,281
2025-10-16NZD 2.42NZD 2.42NZD 2.37NZD 2.391,573,666
2025-10-15NZD 2.42NZD 2.43NZD 2.39NZD 2.403,076,494
2025-10-14NZD 2.43NZD 2.44NZD 2.40NZD 2.401,697,967
2025-10-13NZD 2.43NZD 2.44NZD 2.40NZD 2.413,452,416