Spark New Zealand Limited (SPK.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
As of 12:35PM AEST. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 4.3200 | 4.3400 | 4.2850 | 4.2850 | 4.2850 | 184,405 |
| 24 Apr 2024 | 4.3600 | 4.3600 | 4.3000 | 4.3200 | 4.3200 | 450,805 |
| 23 Apr 2024 | 4.3500 | 4.3700 | 4.3300 | 4.3300 | 4.3300 | 799,115 |
| 22 Apr 2024 | 4.2800 | 4.3300 | 4.2800 | 4.3300 | 4.3300 | 613,232 |
| 19 Apr 2024 | 4.3000 | 4.3200 | 4.2500 | 4.2700 | 4.2700 | 767,411 |
| 18 Apr 2024 | 4.3000 | 4.3200 | 4.2700 | 4.2700 | 4.2700 | 715,244 |
| 17 Apr 2024 | 4.2900 | 4.3300 | 4.2900 | 4.3100 | 4.3100 | 598,511 |
| 16 Apr 2024 | 4.2800 | 4.3000 | 4.2600 | 4.2800 | 4.2800 | 533,960 |
| 15 Apr 2024 | 4.3000 | 4.3000 | 4.2650 | 4.2800 | 4.2800 | 551,605 |
| 12 Apr 2024 | 4.2800 | 4.3300 | 4.2700 | 4.3100 | 4.3100 | 1,048,556 |
| 11 Apr 2024 | 4.2700 | 4.3300 | 4.2700 | 4.3200 | 4.3200 | 634,880 |
| 10 Apr 2024 | 4.3200 | 4.3400 | 4.2900 | 4.2900 | 4.2900 | 760,619 |
| 09 Apr 2024 | 4.3500 | 4.3550 | 4.2800 | 4.3000 | 4.3000 | 1,220,830 |
| 08 Apr 2024 | 4.3500 | 4.3800 | 4.3300 | 4.3500 | 4.3500 | 1,211,744 |
| 05 Apr 2024 | 4.3700 | 4.4000 | 4.3500 | 4.3500 | 4.3500 | 902,923 |
| 04 Apr 2024 | 4.3600 | 4.3900 | 4.3500 | 4.3500 | 4.3500 | 632,143 |
| 03 Apr 2024 | 4.3700 | 4.3800 | 4.3500 | 4.3500 | 4.3500 | 825,666 |
| 02 Apr 2024 | 4.3800 | 4.4000 | 4.3400 | 4.3500 | 4.3500 | 1,162,952 |
| 28 Mar 2024 | 4.4100 | 4.4200 | 4.3600 | 4.3700 | 4.3700 | 722,053 |
| 27 Mar 2024 | 4.4000 | 4.4000 | 4.3300 | 4.3800 | 4.3800 | 604,984 |
| 26 Mar 2024 | 4.4600 | 4.4750 | 4.3700 | 4.3900 | 4.3900 | 1,261,542 |
| 25 Mar 2024 | 4.4400 | 4.4700 | 4.4400 | 4.4600 | 4.4600 | 564,241 |
| 22 Mar 2024 | 4.4600 | 4.4600 | 4.4000 | 4.4200 | 4.4200 | 1,431,806 |
| 21 Mar 2024 | 4.5900 | 4.6000 | 4.4400 | 4.4600 | 4.4600 | 1,372,087 |
| 21 Mar 2024 | 0.123849 Dividend | |||||
| 20 Mar 2024 | 4.6100 | 4.6400 | 4.5900 | 4.6300 | 4.5062 | 657,188 |
| 19 Mar 2024 | 4.5600 | 4.6100 | 4.5400 | 4.6000 | 4.4770 | 796,124 |
| 18 Mar 2024 | 4.5400 | 4.5700 | 4.5350 | 4.5500 | 4.4283 | 851,188 |
| 15 Mar 2024 | 4.6000 | 4.6000 | 4.5000 | 4.5500 | 4.4283 | 1,187,184 |
| 14 Mar 2024 | 4.6300 | 4.6350 | 4.5900 | 4.6200 | 4.4964 | 679,545 |
| 13 Mar 2024 | 4.6500 | 4.6600 | 4.6100 | 4.6200 | 4.4964 | 837,675 |
| 12 Mar 2024 | 4.6900 | 4.6900 | 4.6400 | 4.6400 | 4.5159 | 613,557 |
| 11 Mar 2024 | 4.6700 | 4.7300 | 4.6700 | 4.6900 | 4.5645 | 455,248 |
| 08 Mar 2024 | 4.6900 | 4.7000 | 4.6500 | 4.6900 | 4.5645 | 634,621 |
| 07 Mar 2024 | 4.7000 | 4.7200 | 4.6650 | 4.7000 | 4.5743 | 820,441 |
| 06 Mar 2024 | 4.6900 | 4.7200 | 4.6600 | 4.6900 | 4.5645 | 923,936 |
| 05 Mar 2024 | 4.6500 | 4.6750 | 4.5950 | 4.6600 | 4.5353 | 736,863 |
| 04 Mar 2024 | 4.7200 | 4.7700 | 4.6200 | 4.6200 | 4.4964 | 748,577 |
| 01 Mar 2024 | 4.7600 | 4.7600 | 4.6800 | 4.7000 | 4.5743 | 1,042,550 |
| 29 Feb 2024 | 4.7900 | 4.8000 | 4.6950 | 4.7200 | 4.5937 | 797,890 |
| 28 Feb 2024 | 4.8300 | 4.8500 | 4.7600 | 4.8100 | 4.6813 | 1,138,040 |
| 27 Feb 2024 | 4.8600 | 4.8600 | 4.7800 | 4.8000 | 4.6716 | 518,441 |
| 26 Feb 2024 | 4.8800 | 4.8800 | 4.8200 | 4.8300 | 4.7008 | 370,001 |
| 23 Feb 2024 | 4.8700 | 4.8800 | 4.8400 | 4.8600 | 4.7300 | 375,518 |
| 22 Feb 2024 | 4.8300 | 4.8800 | 4.8100 | 4.8300 | 4.7008 | 607,202 |
| 21 Feb 2024 | 4.7900 | 4.8400 | 4.7800 | 4.8200 | 4.6911 | 631,490 |
| 20 Feb 2024 | 4.8300 | 4.8350 | 4.7800 | 4.7800 | 4.6521 | 494,491 |
| 19 Feb 2024 | 4.8400 | 4.8450 | 4.7800 | 4.7900 | 4.6619 | 453,478 |
| 16 Feb 2024 | 4.8200 | 4.8550 | 4.8000 | 4.8300 | 4.7008 | 432,354 |
| 15 Feb 2024 | 4.8000 | 4.8500 | 4.8000 | 4.8300 | 4.7008 | 697,582 |
| 14 Feb 2024 | 4.8500 | 4.8500 | 4.7900 | 4.7900 | 4.6619 | 919,792 |
| 13 Feb 2024 | 4.8900 | 4.9000 | 4.8500 | 4.8500 | 4.7203 | 577,272 |
| 12 Feb 2024 | 4.9200 | 4.9200 | 4.8650 | 4.8800 | 4.7495 | 297,126 |
| 09 Feb 2024 | 4.8800 | 4.9200 | 4.8700 | 4.9000 | 4.7689 | 744,622 |
| 08 Feb 2024 | 4.9400 | 4.9500 | 4.8600 | 4.8800 | 4.7495 | 525,392 |
| 07 Feb 2024 | 4.9700 | 4.9800 | 4.9100 | 4.9100 | 4.7787 | 748,548 |
| 06 Feb 2024 | 4.9700 | 4.9900 | 4.9700 | 4.9800 | 4.8468 | 231,577 |
| 05 Feb 2024 | 4.9500 | 5.0000 | 4.9500 | 4.9800 | 4.8468 | 311,617 |
| 02 Feb 2024 | 4.9800 | 5.0050 | 4.9500 | 4.9700 | 4.8371 | 723,444 |
| 01 Feb 2024 | 4.9000 | 4.9700 | 4.8900 | 4.9300 | 4.7981 | 688,647 |
| 31 Jan 2024 | 4.9000 | 4.9500 | 4.8800 | 4.9400 | 4.8079 | 679,209 |
| 30 Jan 2024 | 4.9200 | 4.9350 | 4.8900 | 4.9300 | 4.7981 | 363,366 |
| 29 Jan 2024 | 4.9700 | 4.9700 | 4.8450 | 4.9000 | 4.7689 | 648,021 |
| 25 Jan 2024 | 4.9500 | 4.9800 | 4.9300 | 4.9700 | 4.8371 | 601,626 |
| 24 Jan 2024 | 4.9200 | 4.9400 | 4.8850 | 4.9300 | 4.7981 | 480,868 |
| 23 Jan 2024 | 4.8500 | 4.9100 | 4.8500 | 4.9100 | 4.7787 | 502,200 |
| 22 Jan 2024 | 4.8800 | 4.9200 | 4.8800 | 4.9000 | 4.7689 | 328,882 |
| 19 Jan 2024 | 4.9000 | 4.9100 | 4.8600 | 4.8800 | 4.7495 | 280,629 |
| 18 Jan 2024 | 4.8700 | 4.9200 | 4.8700 | 4.8800 | 4.7495 | 377,402 |
| 17 Jan 2024 | 4.8700 | 4.9000 | 4.8500 | 4.9000 | 4.7689 | 298,661 |
| 16 Jan 2024 | 4.8600 | 4.8900 | 4.8550 | 4.8600 | 4.7300 | 329,005 |
| 15 Jan 2024 | 4.8700 | 4.8700 | 4.8500 | 4.8650 | 4.7349 | 57,554 |
| 12 Jan 2024 | 4.8200 | 4.8900 | 4.8000 | 4.8600 | 4.7300 | 460,430 |
| 11 Jan 2024 | 4.8600 | 4.8600 | 4.8000 | 4.8300 | 4.7008 | 817,182 |
| 10 Jan 2024 | 4.8300 | 4.8700 | 4.8300 | 4.8300 | 4.7008 | 661,927 |
| 09 Jan 2024 | 4.8300 | 4.8650 | 4.8250 | 4.8300 | 4.7008 | 629,779 |
| 08 Jan 2024 | 4.7900 | 4.8250 | 4.7700 | 4.8000 | 4.6716 | 565,058 |
| 05 Jan 2024 | 4.7800 | 4.8100 | 4.7700 | 4.7800 | 4.6521 | 539,056 |
| 04 Jan 2024 | 4.7600 | 4.8050 | 4.7400 | 4.7900 | 4.6619 | 452,365 |
| 03 Jan 2024 | 4.7700 | 4.7950 | 4.7500 | 4.7500 | 4.6229 | 600,117 |
| 02 Jan 2024 | 4.7900 | 4.8300 | 4.7900 | 4.8000 | 4.6716 | 202,559 |
| 29 Dec 2023 | 4.8000 | 4.8300 | 4.7600 | 4.8100 | 4.6813 | 407,430 |
| 28 Dec 2023 | 4.7600 | 4.8050 | 4.7400 | 4.8000 | 4.6716 | 534,372 |
| 27 Dec 2023 | 4.7600 | 4.7800 | 4.7200 | 4.7600 | 4.6327 | 696,761 |
| 22 Dec 2023 | 4.7500 | 4.7600 | 4.7300 | 4.7400 | 4.6132 | 628,969 |
| 21 Dec 2023 | 4.7000 | 4.7800 | 4.7000 | 4.7500 | 4.6229 | 870,737 |
| 20 Dec 2023 | 4.7700 | 4.7900 | 4.7000 | 4.7500 | 4.6229 | 900,832 |
| 19 Dec 2023 | 4.7300 | 4.7700 | 4.7000 | 4.7700 | 4.6424 | 674,836 |
| 18 Dec 2023 | 4.7800 | 4.7800 | 4.7000 | 4.7200 | 4.5937 | 470,271 |
| 15 Dec 2023 | 4.8200 | 4.8200 | 4.7500 | 4.7800 | 4.6521 | 1,209,378 |
| 14 Dec 2023 | 4.8400 | 4.8400 | 4.8100 | 4.8400 | 4.7105 | 691,436 |
| 13 Dec 2023 | 4.8500 | 4.8600 | 4.8100 | 4.8400 | 4.7105 | 437,009 |
| 12 Dec 2023 | 4.8200 | 4.8500 | 4.7900 | 4.8500 | 4.7203 | 714,955 |
| 11 Dec 2023 | 4.8000 | 4.8200 | 4.7900 | 4.8200 | 4.6911 | 523,532 |
| 08 Dec 2023 | 4.7900 | 4.8300 | 4.7900 | 4.8200 | 4.6911 | 514,477 |
| 07 Dec 2023 | 4.8300 | 4.8600 | 4.8150 | 4.8500 | 4.7203 | 609,905 |
| 06 Dec 2023 | 4.7800 | 4.8900 | 4.7600 | 4.8900 | 4.7592 | 1,057,060 |
| 05 Dec 2023 | 4.7800 | 4.8100 | 4.7600 | 4.7800 | 4.6521 | 484,841 |
| 04 Dec 2023 | 4.7600 | 4.7800 | 4.7400 | 4.7700 | 4.6424 | 608,911 |
| 01 Dec 2023 | 4.7500 | 4.7800 | 4.7500 | 4.7700 | 4.6424 | 531,526 |
| *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.