Australia markets close in 5 hours 58 minutes

Spark New Zealand Limited (SPKKY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
13.96-0.03 (-0.21%)
At close: 03:51PM EDT
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 202414.0214.0613.9613.9613.9648,926
29 Apr 202413.7514.2613.7513.9913.9990,500
26 Apr 202413.7514.0313.7513.8213.82105,400
25 Apr 202413.9714.1413.9013.9813.98138,000
24 Apr 202413.7514.2613.7513.9313.9365,700
23 Apr 202413.7514.0113.7513.9613.9691,800
22 Apr 202413.6713.9113.6113.8613.86104,000
19 Apr 202413.6013.7313.6013.6513.6576,800
18 Apr 202413.6714.1413.6713.7313.7379,400
17 Apr 202414.2914.2913.6113.7813.78114,000
16 Apr 202413.7713.9813.6613.7113.71191,000
15 Apr 202414.3614.3613.5913.7513.75149,900
12 Apr 202413.6914.0413.6913.8213.8245,500
11 Apr 202413.9814.1013.7514.0214.0299,000
10 Apr 202414.0214.1513.9213.9413.9451,000
09 Apr 202414.0214.3014.0214.1514.1564,600
08 Apr 202414.2514.3614.2514.2914.2976,600
05 Apr 202414.1914.3114.1414.2414.2450,100
04 Apr 202414.2014.3514.2014.2614.26114,400
03 Apr 202414.2614.3014.0314.2214.2277,400
02 Apr 202414.0214.1414.0214.0914.0966,500
01 Apr 202414.0914.2114.0314.1114.1178,900
28 Mar 202414.2014.2514.1114.1214.1248,400
27 Mar 202414.3214.4414.1814.2514.2552,900
26 Mar 202414.6014.6014.3414.3414.3490,500
25 Mar 202414.3214.5414.3214.5014.50132,300
22 Mar 202414.6114.6514.3514.3514.3537,600
21 Mar 202414.9014.9014.5214.6114.6139,500
21 Mar 20240.485 Dividend
20 Mar 202414.9015.1314.6215.1314.6553,000
19 Mar 202414.8514.8514.6014.8114.3435,000
18 Mar 202414.5014.9014.5014.7814.3144,100
15 Mar 202415.0415.1914.8314.9314.4551,200
14 Mar 202415.3615.4515.0915.2014.7123,700
13 Mar 202415.2315.4215.2115.2814.7916,400
12 Mar 202415.1615.4515.1615.4214.9321,000
11 Mar 202415.1615.5615.1615.3914.9035,400
08 Mar 202415.7115.7115.3315.4514.9525,100
07 Mar 202415.4815.4815.1015.3714.8821,800
06 Mar 202415.1915.4015.1915.2814.7929,700
05 Mar 202414.8915.2314.8915.0314.5525,300
04 Mar 202415.2715.3015.1315.2314.7423,900
01 Mar 202415.1815.3615.0015.2814.7920,900
29 Feb 202415.2215.4015.0315.3614.8729,900
28 Feb 202415.0215.6115.0215.5515.0523,200
27 Feb 202415.7515.8915.2915.4914.9934,200
26 Feb 202415.8615.9015.8015.8115.3031,200
23 Feb 202415.8415.9615.7115.9615.4514,000
22 Feb 202415.7015.8815.7015.8815.3770,500
21 Feb 202415.5915.7615.5915.7015.2023,500
20 Feb 202415.6515.7515.2815.7515.2525,000
16 Feb 202415.6415.8815.5415.8815.3713,400
15 Feb 202415.5315.7015.2615.6915.1922,100
14 Feb 202415.8015.8015.4515.5515.0526,900
13 Feb 202416.0316.2415.6015.7115.2116,400
12 Feb 202416.1916.1915.7915.9315.4217,200
09 Feb 202415.7916.2315.7915.9815.4714,000
08 Feb 202415.7916.0115.7915.8615.3522,200
07 Feb 202415.6116.2515.6116.1015.5814,100
06 Feb 202415.8416.2115.8416.1515.6334,700
05 Feb 202416.1016.1715.9716.1415.6225,600
02 Feb 202416.2016.3316.0616.0815.5627,300
01 Feb 202415.8716.4415.8716.2415.7219,000
31 Jan 202416.2016.3316.1916.3315.8110,000
30 Jan 202416.3416.3416.1916.1915.6714,100
29 Jan 202415.8716.4015.8716.1715.6512,300
26 Jan 202416.4016.4016.1616.3915.8610,600
25 Jan 202416.3016.4015.9916.2915.7710,800
24 Jan 202416.1216.4015.9816.1215.6016,800
23 Jan 202415.8716.2115.8716.1415.6227,500
22 Jan 202415.8816.0915.8816.0215.5164,200
19 Jan 202416.0016.0015.8815.9215.4110,000
18 Jan 202416.0916.3115.8715.9815.4714,700
17 Jan 202416.1416.1415.8715.8715.3646,100
16 Jan 202416.1316.2516.0116.0715.5524,900
12 Jan 202416.0916.4316.0916.2915.7722,500
11 Jan 202415.9016.3415.7716.0515.5417,900
10 Jan 202416.0916.1916.0216.0215.5128,000
09 Jan 202416.2716.2716.0316.1215.6013,800
08 Jan 202416.1816.3016.0216.1415.6210,700
05 Jan 202415.9016.2615.9016.1415.6213,600
04 Jan 202415.9016.0515.9016.0515.549,300
03 Jan 202415.5816.1415.5815.9215.4111,100
02 Jan 202416.1016.2815.9916.2815.7613,600
29 Dec 202316.4416.4416.2816.3615.845,100
28 Dec 202315.7316.3815.7316.3415.8211,900
27 Dec 202315.6716.2215.6716.2215.709,100
26 Dec 202316.2216.2216.0316.2215.7016,100
22 Dec 202315.9716.2215.9215.9515.4420,100
21 Dec 202316.1316.1915.9716.1815.6623,500
20 Dec 202315.6016.0015.6015.9015.3913,400
19 Dec 202315.9516.1315.9516.1315.6119,600
18 Dec 202316.0016.0015.7215.7215.2212,400
15 Dec 202315.8316.0015.8315.9115.4017,600
14 Dec 202315.9116.2415.8616.0715.5513,000
13 Dec 202315.4216.0715.4215.9715.4618,900
12 Dec 202315.9615.9615.6715.8515.3416,500
11 Dec 202315.6015.8115.3815.7715.2635,000
08 Dec 202315.2815.9515.2815.8615.3510,600
07 Dec 202315.5615.9615.5115.9615.4519,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...