Spark New Zealand Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	2.36	2.37	2.32	2.36	2.36	0.43%	1,868,760
Sep 25, 2025	2.35	2.37	2.33	2.35	2.35	-0.42%	3,950,425
Sep 24, 2025	2.36	2.37	2.34	2.36	2.36	0.43%	1,124,148
Sep 23, 2025	2.37	2.38	2.35	2.35	2.35	-0.84%	2,082,641
Sep 22, 2025	2.35	2.38	2.33	2.37	2.37	1.72%	1,994,605
Sep 19, 2025	2.37	2.40	2.33	2.33	2.33	-0.85%	7,854,966
Sep 18, 2025	2.36	2.36	2.33	2.35	2.35	-	1,258,553
Sep 17, 2025	2.36	2.38	2.33	2.35	2.35	-0.84%	1,404,880
Sep 16, 2025	2.36	2.40	2.35	2.37	2.37	1.28%	2,704,993
Sep 15, 2025	2.39	2.40	2.32	2.34	2.34	-	2,890,285
Sep 14, 2025	2.39	2.40	2.32	2.34	2.34	-1.27%	2,890,285
Sep 12, 2025	2.45	2.45	2.37	2.37	2.37	-2.87%	2,399,644
Sep 11, 2025	2.49	2.50	2.42	2.44	2.44	-2.40%	1,637,434
Sep 10, 2025	2.50	2.51	2.48	2.50	2.50	-	3,487,090
Sep 9, 2025	2.52	2.53	2.46	2.50	2.50	-4.21%	4,313,682
Sep 8, 2025	2.58	2.62	2.57	2.61	2.47	1.95%	2,509,343
Sep 5, 2025	2.57	2.59	2.55	2.56	2.42	0.39%	1,549,873
Sep 4, 2025	2.59	2.60	2.55	2.55	2.41	-0.78%	2,126,102
Sep 3, 2025	2.62	2.62	2.56	2.57	2.43	-1.91%	2,635,591
Sep 2, 2025	2.62	2.65	2.60	2.62	2.47	-	4,917,060
Sep 1, 2025	2.59	2.62	2.57	2.62	2.48	1.55%	3,732,609
Aug 29, 2025	2.56	2.59	2.55	2.58	2.44	1.18%	2,521,549
Aug 28, 2025	2.55	2.56	2.53	2.55	2.41	1.19%	2,665,344
Aug 27, 2025	2.54	2.55	2.51	2.52	2.38	0.80%	1,616,216
Aug 26, 2025	2.57	2.59	2.50	2.50	2.36	-2.34%	3,063,582
Aug 25, 2025	2.57	2.60	2.55	2.56	2.42	0.79%	1,073,894
Aug 22, 2025	2.56	2.57	2.52	2.54	2.40	-0.39%	1,056,523
Aug 21, 2025	2.60	2.60	2.51	2.55	2.41	-0.78%	1,796,662
Aug 20, 2025	2.50	2.59	2.48	2.57	2.43	3.63%	6,646,116
Aug 19, 2025	2.53	2.53	2.48	2.48	2.35	-1.98%	2,131,509
Aug 18, 2025	2.53	2.54	2.50	2.53	2.39	0.40%	1,902,089
Aug 15, 2025	2.50	2.54	2.50	2.52	2.38	1.20%	689,564
Aug 14, 2025	2.56	2.56	2.48	2.49	2.35	-2.35%	1,447,441
Aug 13, 2025	2.55	2.60	2.53	2.55	2.41	0.39%	2,569,415
Aug 12, 2025	2.66	2.68	2.52	2.54	2.40	-2.68%	3,328,749
Aug 11, 2025	2.59	2.62	2.59	2.61	2.46	0.77%	3,334,908
Aug 8, 2025	2.56	2.60	2.54	2.59	2.45	1.57%	2,387,204
Aug 7, 2025	2.53	2.56	2.52	2.55	2.41	1.59%	4,221,125
Aug 6, 2025	2.51	2.54	2.50	2.51	2.37	1.21%	2,453,725
Aug 5, 2025	2.46	2.49	2.44	2.48	2.35	1.22%	1,669,495
Aug 4, 2025	2.44	2.47	2.43	2.45	2.32	-0.41%	1,405,884
Aug 1, 2025	2.42	2.47	2.40	2.46	2.32	1.23%	1,463,397
Jul 31, 2025	2.48	2.48	2.42	2.43	2.30	-0.41%	5,434,856
Jul 30, 2025	2.49	2.49	2.44	2.44	2.31	-0.81%	2,925,085
Jul 29, 2025	2.52	2.57	2.45	2.46	2.32	-1.20%	3,762,136
Jul 28, 2025	2.50	2.52	2.48	2.49	2.35	0.40%	1,934,260
Jul 25, 2025	2.47	2.51	2.47	2.48	2.35	0.40%	2,510,861
Jul 24, 2025	2.51	2.53	2.47	2.47	2.34	-1.20%	2,824,813
Jul 23, 2025	2.56	2.57	2.49	2.50	2.36	-1.19%	2,784,835
Jul 22, 2025	2.60	2.62	2.51	2.53	2.39	-1.94%	2,140,916