Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NZSE - Delayed Quote NZD

Spark New Zealand Limited (SPK.NZ)

Compare
2.1000
+0.0400
+(1.94%)
At close: April 17 at 5:00:01 PM GMT+12
Currency in NZD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20252.06502.12002.04502.10002.10008,653,009
Apr 17, 20252.06502.12002.04502.10002.10008,678,009
Apr 16, 20252.07502.07502.03002.06002.06007,878,421
Apr 15, 20252.07002.07502.04002.04502.04502,789,082
Apr 14, 20252.05002.05002.05002.05002.0500-
Apr 11, 20252.07502.07502.03502.05002.05002,182,429
Apr 10, 20252.09002.11502.05002.07502.07503,989,898
Apr 9, 20252.07002.07002.01502.04002.04004,211,860
Apr 8, 20252.05502.08502.05002.07502.07502,701,898
Apr 7, 20252.07002.07002.01002.03002.03003,322,264
Apr 4, 20252.07002.08502.05002.08002.08004,037,255
Apr 3, 20252.06002.09002.03002.07002.07002,610,754
Apr 2, 20252.08002.08502.05002.06002.06001,636,619
Apr 1, 20252.05002.08002.04002.08002.08002,699,195
Mar 31, 20252.07502.07502.04002.05002.05003,586,323
Mar 28, 20252.09502.09502.05502.08002.08002,483,709
Mar 27, 20252.09502.09502.06002.07002.07003,348,370
Mar 26, 20252.07002.08002.03502.07502.07506,508,833
Mar 25, 20252.01002.10502.01002.06502.06509,585,802
Mar 24, 20252.00002.00001.95001.98001.98003,642,011
Mar 21, 20251.96002.00501.95002.00002.000058,686,795
Mar 20, 2025 0.125 Dividend
Mar 20, 20251.96001.99751.94501.96001.96005,252,931
Mar 19, 20252.10002.13002.05002.07501.95004,769,061
Mar 18, 20252.08002.10502.02002.07501.95006,235,818
Mar 17, 20252.18502.19502.05502.06001.935910,885,571
Mar 14, 20252.20002.23002.15502.16002.02994,457,204
Mar 13, 20252.28002.28002.21002.21002.07694,688,621
Mar 12, 20252.28002.29002.22502.24002.10514,422,311
Mar 11, 20252.22002.26002.21002.26002.12392,885,578
Mar 10, 20252.23002.26002.21502.24002.10514,543,567
Mar 7, 20252.23002.29502.20002.21002.07694,991,130
Mar 6, 20252.26002.27502.20002.22502.09104,144,521
Mar 5, 20252.29002.30002.24002.24002.10512,802,579
Mar 4, 20252.24502.29502.22752.27002.13332,521,768
Mar 3, 20252.27502.30002.25002.25502.11922,964,685
Feb 28, 20252.28502.30002.25002.27002.13335,621,405
Feb 27, 20252.24002.27002.22002.27002.13334,889,526
Feb 26, 20252.33002.35002.24502.25502.11926,227,555
Feb 25, 20252.40002.40002.26002.30002.16145,273,776
Feb 24, 20252.39002.42002.31502.38002.23663,233,639
Feb 21, 20252.51002.59002.30002.38002.236618,036,039
Feb 20, 20252.93002.94502.88502.93002.75353,104,683
Feb 19, 20252.93002.96002.90002.95002.77232,365,562
Feb 18, 20252.98002.99002.90502.93002.75351,661,348
Feb 17, 20252.91002.98502.88002.98002.80051,660,150
Feb 14, 20252.87502.92502.85502.90002.72532,637,023
Feb 13, 20252.85002.88002.84002.86002.68773,304,903
Feb 12, 20252.90002.91502.83002.85002.67834,123,737
Feb 11, 20252.93002.93502.87502.89502.72063,250,201
Feb 10, 20252.90002.93002.90002.93002.75354,330,621
Feb 7, 20252.89502.90002.86002.88002.70652,997,965
Feb 5, 20252.92002.92002.87002.89502.72062,791,963
Feb 4, 20252.86002.93002.85002.92002.74413,263,146
Feb 3, 20252.90002.90002.83002.85002.67833,295,384
Jan 31, 20252.92002.95002.89002.91002.73471,721,052
Jan 30, 20252.93002.95002.89002.92002.74411,886,371
Jan 29, 20252.90002.94752.89252.94002.76291,297,002
Jan 28, 20252.88002.92502.88002.89002.71592,081,833
Jan 27, 20252.90002.92002.88002.89002.7159752,169
Jan 24, 20252.95002.98002.89502.90002.72531,500,168
Jan 23, 20253.00003.00502.94502.94502.76761,603,912
Jan 22, 20253.05003.05003.00503.00502.82401,544,102
Jan 21, 20253.03003.05503.00003.05002.86631,482,904
Jan 20, 20253.01503.05002.99003.03002.84751,113,669
Jan 17, 20252.95003.02002.95003.00002.81933,881,827
Jan 16, 20252.95002.98252.90502.95002.77231,398,944
Jan 15, 20252.93002.95002.90002.95002.77232,976,585
Jan 14, 20252.90002.94502.87002.89002.71591,620,490
Jan 13, 20252.90002.91002.86502.88502.71121,198,964
Jan 10, 20252.93502.94002.86502.88002.70651,391,558
Jan 9, 20252.93002.94002.89502.93002.75351,264,348
Jan 8, 20252.90002.92002.87002.90002.72533,177,942
Jan 7, 20252.94002.94502.88002.90002.72531,461,139
Jan 6, 20252.97002.98502.93002.94002.76291,059,233
Jan 3, 20252.98002.99502.92002.95002.77231,643,277
Dec 31, 20242.94502.95002.91002.95002.7723787,746
Dec 30, 20242.91002.93002.89002.92002.7441767,027
Dec 27, 20242.91002.95502.88502.93002.75351,353,717
Dec 24, 20242.89002.91502.83002.88502.71121,121,741
Dec 23, 20242.82002.92002.81002.88502.71123,077,134
Dec 20, 20242.83502.85502.80002.83002.659512,926,559
Dec 19, 20242.85002.89002.79502.81002.64076,163,297
Dec 18, 20242.92002.92502.86002.87002.69715,389,566
Dec 17, 20242.90002.93002.85002.89002.71593,672,185
Dec 16, 20242.90002.94502.82502.88002.70654,422,222
Dec 13, 20242.90002.95502.88502.89002.71596,889,854
Dec 12, 20242.80002.94502.80002.86002.68774,059,073
Dec 11, 20242.84002.85002.76002.80002.63133,780,951
Dec 10, 20242.89002.89002.81502.81502.64543,986,966
Dec 9, 20242.89002.89502.86002.88002.70653,059,882
Dec 6, 20242.87002.88002.84002.88002.70652,684,507
Dec 5, 20242.90002.90002.84502.84502.67364,743,572
Dec 4, 20242.92002.92002.86002.88002.70653,921,158
Dec 3, 20242.89002.92002.86002.90502.73007,728,721
Dec 2, 20242.95002.98002.86002.86002.68774,941,196
Nov 29, 20242.96002.99502.92002.93002.75355,114,480
Nov 28, 20242.94002.95002.92002.93002.75354,726,087
Nov 27, 20242.89002.98002.86002.93002.75358,821,276
Nov 26, 20243.04503.04502.85502.85502.683015,813,595
Nov 25, 20243.05503.08502.97502.97502.7958181,439,929
Nov 22, 20243.03003.11003.02003.08002.89457,670,691
Nov 21, 20243.06003.13002.99003.01002.82878,594,432
Nov 20, 20243.11003.13003.03003.03002.84754,556,864
Nov 19, 20243.15003.15003.08503.08502.89924,813,120
Nov 18, 20243.08003.14503.04003.14502.95554,452,120
Nov 15, 20243.05003.09503.05003.05002.86639,275,003
Nov 14, 20243.05003.07503.03003.05002.86636,265,851
Nov 13, 20243.02503.05003.00003.04002.85694,092,538
Nov 12, 20242.98003.03002.96003.03002.84752,259,862
Nov 11, 20243.04503.05002.99002.99002.80993,114,026
Nov 8, 20242.98003.04502.97503.04002.85693,565,879
Nov 7, 20242.98002.98502.94002.95502.77707,161,610
Nov 6, 20242.97002.99002.93002.94502.76765,472,163
Nov 5, 20242.97002.97502.93502.97002.79116,106,919
Nov 4, 20242.89002.96002.88002.95002.77232,402,142
Nov 1, 20242.90002.92002.87002.88002.70653,918,235
Oct 31, 20242.99002.99002.90002.91002.734710,657,402
Oct 30, 20242.89003.02502.85003.00002.81933,486,140
Oct 29, 20242.99003.00002.94002.96002.78173,735,366
Oct 25, 20242.95003.00002.94502.99502.81462,804,239
Oct 24, 20243.03003.04502.94002.96002.78177,317,708
Oct 23, 20243.00003.03502.98003.03002.84752,690,545
Oct 22, 20243.01503.03002.98002.98002.80055,002,690
Oct 21, 20243.04003.06002.97503.00002.81933,054,605
Oct 18, 20243.00003.07502.99003.05502.87105,323,188
Oct 17, 20242.95002.99502.93502.99002.80993,471,327
Oct 16, 20243.02003.03002.92002.94002.76296,997,789
Oct 15, 20243.03003.05252.98003.03002.84754,648,454
Oct 14, 20243.03503.08002.98003.00002.81935,053,379
Oct 11, 20243.07003.09003.03003.05002.86634,145,649
Oct 10, 20243.05503.11003.03503.05502.87109,027,508
Oct 9, 20243.06003.15503.04003.12002.93203,809,190
Oct 8, 20243.13003.13003.04003.06002.87574,582,461
Oct 7, 20243.21003.23003.08503.12002.93203,585,171
Oct 4, 20243.10003.19003.09753.19002.99784,575,953
Oct 3, 20243.02003.14003.01003.10502.91803,625,093
Oct 2, 20243.00503.05003.00003.00502.82405,206,924
Oct 1, 20243.03003.06503.00003.00002.81933,843,750
Sep 30, 20243.10003.12503.03003.03002.84756,246,991
Sep 27, 20243.18003.19003.05503.09002.90395,740,434
Sep 26, 20243.08003.17503.03503.15002.96027,111,369
Sep 25, 20243.13503.15003.06003.06002.87578,371,190
Sep 24, 20243.17003.21003.12003.13002.94148,935,468
Sep 23, 20243.27003.28003.17003.17002.97905,334,700
Sep 20, 20243.33003.33753.23003.28003.082418,430,028
Sep 19, 20243.28003.34003.27253.31003.11065,624,605
Sep 18, 20243.36003.38003.27003.27503.07777,960,848
Sep 17, 20243.35003.38503.35003.36003.15764,698,967
Sep 16, 20243.38003.38003.35003.36003.15763,119,986
Sep 13, 20243.37003.40003.33003.38003.176412,335,903
Sep 12, 2024 0.14 Dividend
Sep 12, 20243.37003.38503.34003.36003.15763,486,487
Sep 11, 20243.50003.52003.43003.46003.12003,318,358
Sep 10, 20243.51003.55003.45003.47503.13353,843,037
Sep 9, 20243.56003.56003.48003.51003.16512,702,461
Sep 6, 20243.57003.63503.52003.52003.17412,324,822
Sep 5, 20243.58003.64003.50003.52003.17414,626,644
Sep 4, 20243.60003.64003.57003.57003.21922,815,558
Sep 3, 20243.68503.68503.59003.60003.24622,592,761
Sep 2, 20243.62003.68003.59003.59503.24172,265,519
Aug 30, 20243.71003.76003.59003.59003.23729,509,438
Aug 29, 20243.63003.72003.61503.68003.31844,295,213
Aug 28, 20243.84503.84503.60003.60003.24624,830,669
Aug 27, 20243.90003.92503.77003.78003.40862,981,321
Aug 26, 20244.01004.01003.83503.84503.46722,586,826
Aug 23, 20244.08004.08003.91003.99003.59794,386,316
Aug 22, 20244.35004.36254.29004.29003.86841,610,359
Aug 21, 20244.35004.37504.28004.34003.91351,316,738
Aug 20, 20244.39004.39004.30004.30003.87751,614,103
Aug 19, 20244.40504.43004.35004.38503.95411,227,705
Aug 16, 20244.47004.48004.41004.41003.97661,179,644
Aug 15, 20244.42004.46004.36004.45004.01272,314,138
Aug 14, 20244.39504.44004.34004.40003.96763,634,709
Aug 13, 20244.32004.39004.32004.39003.95861,978,060
Aug 12, 20244.37004.39004.30504.32003.89551,295,009
Aug 9, 20244.39004.41004.31504.32003.89551,432,540
Aug 8, 20244.39004.40004.30004.31003.88651,782,336
Aug 7, 20244.40004.40004.33504.40003.96763,515,422
Aug 6, 20244.36004.38504.30504.34003.91352,598,923
Aug 5, 20244.39004.42504.31504.42003.98572,236,002
Aug 2, 20244.40004.40004.35504.40003.96761,600,411
Aug 1, 20244.33004.40504.30504.40503.97212,698,438
Jul 31, 20244.30004.35004.27504.32003.89553,489,716
Jul 30, 20244.30004.32004.23504.26003.84141,417,901
Jul 29, 20244.20004.33004.19004.26003.84141,824,551
Jul 26, 20244.17504.20004.16004.18003.76921,575,499
Jul 25, 20244.20004.20004.16504.17003.76021,992,386
Jul 24, 20244.19004.21004.17004.20003.78733,507,099
Jul 23, 20244.17504.21004.17504.19003.77831,501,651
Jul 22, 20244.16004.20004.16004.16503.75571,802,211
Jul 19, 20244.17004.18004.12004.18003.76923,068,357
Jul 18, 20244.19004.21004.17004.20003.78731,368,217
Jul 17, 20244.14004.21504.14004.20003.78731,626,014
Jul 16, 20244.19004.19004.14004.14003.73321,657,756
Jul 15, 20244.18004.22504.16004.19503.78281,508,257
Jul 12, 20244.16004.23004.13504.15003.74222,391,657
Jul 11, 20244.09004.09004.09004.09003.6881-
Jul 10, 20244.10004.15004.05504.09003.68813,021,252
Jul 9, 20244.03004.09504.02004.08003.67914,457,640
Jul 8, 20244.08004.10004.00504.03003.63402,061,036
Jul 5, 20244.13004.15004.07004.08003.67911,956,056
Jul 4, 20244.11504.14004.08004.11503.71061,040,697
Jul 3, 20244.13004.14004.09504.13003.72422,616,479
Jul 2, 20244.15004.15004.08004.08003.67913,028,595
Jul 1, 20244.16004.16004.16004.16003.7512-
Jun 27, 20244.11004.22504.11004.16003.75125,106,937
Jun 26, 20244.06504.11004.01004.11003.70612,359,122
Jun 25, 20243.98004.06003.94004.05003.65202,700,965
Jun 24, 20244.07504.07503.97003.98003.58891,801,231
Jun 21, 20244.06004.09004.00004.06003.661010,327,622
Jun 20, 20244.01004.08504.01004.07003.67011,936,179
Jun 19, 20244.03004.03004.03004.03003.6340-
Jun 18, 20244.02504.11003.95004.03003.63403,968,808
Jun 17, 20244.07004.07004.07004.07003.6701-
Jun 14, 20244.07004.07004.07004.07003.6701-
Jun 13, 20244.05004.07004.02504.07003.67012,334,762
Jun 12, 20244.05004.06004.02504.02503.62953,009,601
Jun 11, 20244.10504.10504.05004.06003.66103,018,990
Jun 10, 20244.10004.10004.05504.09003.68811,363,802
Jun 7, 20244.07004.10504.05504.07003.67011,924,881
Jun 6, 20244.10004.10504.05004.05003.65201,796,961
Jun 5, 20244.12504.12504.05504.10003.69713,166,060
Jun 4, 20244.11504.16504.04504.05003.65204,731,958
May 31, 20244.04004.17504.03004.17503.764712,963,514
May 30, 20244.04004.05004.00504.03003.63403,815,216
May 29, 20244.12004.15004.03004.03003.63404,334,196
May 28, 20244.17504.22004.08004.10003.69713,841,416
May 27, 20244.19004.19504.14004.17503.7647872,880
May 24, 20244.22004.24004.15004.19003.77832,196,692
May 23, 20244.19004.27004.17004.24003.82341,878,344
May 22, 20244.20004.20004.20004.20003.7873-
May 21, 20244.26004.28504.18004.20003.78731,780,742
May 20, 20244.19004.26504.18504.23003.81431,169,097
May 17, 20244.25004.28504.18504.18503.77382,225,225
May 16, 20244.16504.26004.16504.23003.81433,571,977
May 15, 20244.30004.32504.18004.18003.76923,053,260
May 14, 20244.33004.38004.29004.29003.86844,477,688
May 13, 20244.38004.38004.38004.38003.9496-
May 10, 20244.35004.39504.33004.38003.94962,156,954
May 9, 20244.32504.36504.30004.33003.90452,370,826
May 8, 20244.44004.45004.31004.31003.88653,993,031
May 7, 20244.50004.51004.41004.41003.97662,039,526
May 6, 20244.58004.58004.46004.49004.04883,167,067
May 3, 20244.72004.74004.67504.72004.25622,267,825
May 2, 20244.74504.76004.71504.72004.25621,665,680
May 1, 20244.77504.77504.71504.73004.2652891,222
Apr 30, 20244.71504.78004.71504.77004.30133,283,677
Apr 29, 20244.67504.74004.65004.71004.2472752,130
Apr 26, 20244.72004.75504.65004.65004.19312,442,444
Apr 24, 20244.73004.76004.70504.73504.26972,037,441
Apr 23, 20244.73004.76504.70004.73504.26972,083,679
Apr 22, 20244.64004.72004.64004.71504.2517976,831
Apr 19, 20244.66004.70004.62004.65004.19312,116,308
Apr 18, 20244.70004.71004.67004.67004.21112,339,417
Apr 17, 20244.67004.70504.62504.68004.22012,600,158

Related Tickers

CNU.NZ Chorus Limited
8.03
+0.37%
 
TLS.AX Telstra Group Limited
4.4300
+0.23%
 
BTQ.DU BT Group PLC
1.9300
+1.05%
 
TTRAF Telstra Group Limited
2.8100
0.00%
 
0GA3.IL Telecom Italia S.p.A.
0.3694
+0.05%
 
ABB.AX Aussie Broadband Limited
3.8700
-0.26%
 
AAF.L Airtel Africa Plc
163.80
0.00%
 
VIV Telefônica Brasil S.A.
9.04
+2.84%
 
SFTBF SoftBank Group Corp.
47.44
0.00%
 
CJLU.SI NetLink NBN Trust
0.8950
0.00%