Spark New Zealand Limited (NZTCF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
As of 09:43AM EDT. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | - |
| 17 Apr 2024 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 39,800 |
| 16 Apr 2024 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | - |
| 15 Apr 2024 | 2.6900 | 2.7800 | 2.6900 | 2.7800 | 2.7800 | 3,200 |
| 12 Apr 2024 | 2.8100 | 2.8100 | 2.7800 | 2.7800 | 2.7800 | 5,100 |
| 11 Apr 2024 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | - |
| 10 Apr 2024 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | - |
| 09 Apr 2024 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | - |
| 08 Apr 2024 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 3,600 |
| 05 Apr 2024 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | - |
| 04 Apr 2024 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | - |
| 03 Apr 2024 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | - |
| 02 Apr 2024 | 2.8200 | 2.8200 | 2.7200 | 2.7800 | 2.7800 | 18,500 |
| 01 Apr 2024 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | - |
| 28 Mar 2024 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | - |
| 27 Mar 2024 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 11,500 |
| 26 Mar 2024 | 2.8000 | 2.9600 | 2.8000 | 2.9600 | 2.9600 | 9,200 |
| 25 Mar 2024 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | - |
| 22 Mar 2024 | 2.8100 | 2.8600 | 2.8100 | 2.8600 | 2.8600 | 49,500 |
| 21 Mar 2024 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | - |
| 21 Mar 2024 | 0.128 Dividend | |||||
| 20 Mar 2024 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | 2.8020 | 17,700 |
| 19 Mar 2024 | 2.9700 | 2.9800 | 2.9700 | 2.9800 | 2.8498 | 13,000 |
| 18 Mar 2024 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 2.8498 | 5,000 |
| 15 Mar 2024 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | 2.8976 | - |
| 14 Mar 2024 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | 2.8976 | 5,000 |
| 13 Mar 2024 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | 2.8976 | - |
| 12 Mar 2024 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | 2.8976 | - |
| 11 Mar 2024 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | 2.8976 | - |
| 08 Mar 2024 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | 2.8976 | - |
| 07 Mar 2024 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | 2.8976 | - |
| 06 Mar 2024 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | 2.8976 | 1,400 |
| 05 Mar 2024 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | 2.7924 | - |
| 04 Mar 2024 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | 2.7924 | 900 |
| 01 Mar 2024 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 2.8594 | - |
| 29 Feb 2024 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 2.8594 | 1,900 |
| 28 Feb 2024 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 3.0315 | - |
| 27 Feb 2024 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 3.0315 | - |
| 26 Feb 2024 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 3.0315 | - |
| 23 Feb 2024 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 3.0315 | - |
| 22 Feb 2024 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 3.0315 | - |
| 21 Feb 2024 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 3.0315 | - |
| 20 Feb 2024 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 3.0315 | 2,500 |
| 16 Feb 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 2.8689 | 17,600 |
| 15 Feb 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 2.8689 | - |
| 14 Feb 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 2.8689 | 300 |
| 13 Feb 2024 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 2.9168 | 2,000 |
| 12 Feb 2024 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 2.9837 | - |
| 09 Feb 2024 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 2.9837 | - |
| 08 Feb 2024 | 3.2000 | 3.2000 | 3.1200 | 3.1200 | 2.9837 | 2,800 |
| 07 Feb 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.1558 | - |
| 06 Feb 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.1558 | 200 |
| 05 Feb 2024 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | 2.9741 | - |
| 02 Feb 2024 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | 2.9741 | - |
| 01 Feb 2024 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | 2.9741 | 7,300 |
| 31 Jan 2024 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | 2.9741 | - |
| 30 Jan 2024 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | 2.9741 | - |
| 29 Jan 2024 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | 2.9741 | 9,400 |
| 26 Jan 2024 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 2.9837 | - |
| 25 Jan 2024 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 2.9837 | 4,100 |
| 24 Jan 2024 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 3.0124 | - |
| 23 Jan 2024 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 3.0124 | - |
| 22 Jan 2024 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 3.0124 | 2,500 |
| 19 Jan 2024 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 2.9168 | - |
| 18 Jan 2024 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 2.9168 | - |
| 17 Jan 2024 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 2.9168 | 500 |
| 16 Jan 2024 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.1080 | - |
| 12 Jan 2024 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.1080 | 15,000 |
| 11 Jan 2024 | 3.1300 | 3.1400 | 3.1300 | 3.1400 | 3.0028 | 2,100 |
| 10 Jan 2024 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | 3.0028 | - |
| 09 Jan 2024 | 3.2500 | 3.2500 | 3.1400 | 3.1400 | 3.0028 | 4,000 |
| 08 Jan 2024 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | 3.0698 | 1,200 |
| 05 Jan 2024 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | 3.0698 | - |
| 04 Jan 2024 | 3.0500 | 3.2100 | 3.0500 | 3.2100 | 3.0698 | 600 |
| 03 Jan 2024 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 3.0315 | 15,000 |
| 02 Jan 2024 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | 3.1654 | - |
| 29 Dec 2023 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | 3.1654 | - |
| 28 Dec 2023 | 3.3000 | 3.3100 | 3.3000 | 3.3100 | 3.1654 | 10,300 |
| 27 Dec 2023 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.0411 | 8,600 |
| 26 Dec 2023 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.0411 | - |
| 22 Dec 2023 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.0411 | - |
| 21 Dec 2023 | 3.1100 | 3.2300 | 3.1100 | 3.1800 | 3.0411 | 6,700 |
| 20 Dec 2023 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | 3.0889 | - |
| 19 Dec 2023 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | 3.0889 | - |
| 18 Dec 2023 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | 3.0889 | - |
| 15 Dec 2023 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | 3.0889 | - |
| 14 Dec 2023 | 3.2200 | 3.2300 | 3.2200 | 3.2300 | 3.0889 | 5,100 |
| 13 Dec 2023 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.0220 | - |
| 12 Dec 2023 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.0220 | - |
| 11 Dec 2023 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.0220 | - |
| 08 Dec 2023 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.0220 | - |
| 07 Dec 2023 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.0220 | - |
| 06 Dec 2023 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.0220 | - |
| 05 Dec 2023 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.0220 | - |
| 04 Dec 2023 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.0220 | 1,900 |
| 01 Dec 2023 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | 2.9933 | 1,400 |
| 30 Nov 2023 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.1080 | 100 |
| 29 Nov 2023 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 2.9837 | - |
| 28 Nov 2023 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 2.9837 | - |
| 27 Nov 2023 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 2.9837 | 500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.