Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Australia
ASX
Spark New Zealand Limited (SPK)
Spark New Zealand Limited (SPK) Historical

SPK Spark New Zealand Limited

2.615

-0.045 (-1.69%)

Last Updated: 22:25:31

Delayed by 20 minutes

SPK Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jan 06 2025	2.66	0.03	1.14%	2.66	2.68	2.65	924,896
Jan 03 2025	2.63	-0.05	-1.87%	2.68	2.69	2.63	1,461,062
Jan 02 2025	2.68	-0.01	-0.37%	2.69	2.70	2.66	802,471
Dec 30 2024	2.69	0.03	1.13%	2.65	2.71	2.65	824,177
Dec 30 2024	2.66	-0.01	-0.19%	2.65	2.66	2.62	1,018,949
Dec 27 2024	2.665	0.04	1.33%	2.63	2.675	2.63	1,378,691
Dec 23 2024	2.63	-0.01	-0.38%	2.59	2.655	2.59	1,061,622
Dec 23 2024	2.64	0.06	2.33%	2.59	2.64	2.56	2,503,610
Dec 20 2024	2.58	0.01	0.39%	2.56	2.59	2.54	10,969,849
Dec 19 2024	2.57	-0.06	-2.28%	2.58	2.58	2.535	2,795,759
Dec 18 2024	2.63	0.03	1.15%	2.62	2.635	2.60	2,158,281
Dec 17 2024	2.60	-0.04	-1.52%	2.62	2.64	2.59	2,052,762
Dec 16 2024	2.64	0.02	0.76%	2.63	2.64	2.57	3,620,624
Dec 13 2024	2.62	0.01	0.38%	2.64	2.685	2.61	2,227,796
Dec 12 2024	2.61	0.06	2.35%	2.60	2.66	2.585	2,407,723
Dec 11 2024	2.55	-0.01	-0.39%	2.55	2.58	2.53	2,681,829
Dec 10 2024	2.56	-0.04	-1.54%	2.62	2.625	2.56	2,235,939
Dec 09 2024	2.60	-0.02	-0.76%	2.64	2.64	2.60	1,765,511
Dec 06 2024	2.62	0.02	0.58%	2.64	2.64	2.605	1,313,574
Dec 05 2024	2.605	-0.06	-2.07%	2.63	2.64	2.59	2,309,365
Dec 04 2024	2.66	0.01	0.38%	2.63	2.66	2.59	2,820,658
Dec 03 2024	2.65	0.04	1.53%	2.65	2.66	2.60	1,867,795
Dec 02 2024	2.61	-0.06	-2.06%	2.68	2.68	2.60	2,717,976
Nov 29 2024	2.665	0.00	0.19%	2.69	2.70	2.66	1,668,580
Nov 28 2024	2.66	-0.01	-0.37%	2.69	2.69	2.65	1,562,356
Nov 27 2024	2.67	0.07	2.69%	2.61	2.69	2.61	4,784,547
Nov 26 2024	2.60	-0.13	-4.59%	2.71	2.71	2.57	7,304,412
Nov 25 2024	2.725	-0.03	-0.91%	2.77	2.77	2.69	6,362,386
Nov 22 2024	2.75	0.04	1.48%	2.74	2.78	2.72	2,393,758
Nov 21 2024	2.71	-0.03	-1.09%	2.75	2.755	2.70	2,668,920
Nov 20 2024	2.74	-0.06	-2.14%	2.81	2.81	2.73	1,997,141
Nov 19 2024	2.80	-0.02	-0.71%	2.83	2.85	2.78	1,880,807
Nov 18 2024	2.82	0.09	3.30%	2.78	2.84	2.75	2,528,517
Nov 15 2024	2.73	0.00	0.00%	2.79	2.80	2.72	4,459,520
Nov 14 2024	2.73	-0.03	-1.09%	2.77	2.785	2.73	2,881,260
Nov 13 2024	2.76	0.00	0.00%	2.73	2.77	2.72	1,338,473
Nov 12 2024	2.76	0.07	2.60%	2.70	2.76	2.69	1,545,698
Nov 11 2024	2.69	-0.05	-1.82%	2.75	2.75	2.69	1,428,854
Nov 08 2024	2.74	0.06	2.24%	2.70	2.75	2.70	1,760,678
Nov 07 2024	2.68	-0.01	-0.19%	2.70	2.70	2.65	1,287,150
Nov 06 2024	2.685	0.02	0.56%	2.70	2.70	2.66	1,635,033
Nov 05 2024	2.67	-0.02	-0.74%	2.69	2.70	2.665	816,087
Nov 04 2024	2.69	0.06	2.28%	2.64	2.70	2.64	1,939,101
Nov 01 2024	2.63	-0.02	-0.57%	2.64	2.64	2.61	2,479,585
Oct 31 2024	2.645	-0.08	-2.76%	2.73	2.73	2.63	5,183,580
Oct 30 2024	2.72	0.02	0.74%	2.68	2.75	2.675	3,654,427
Oct 29 2024	2.70	0.01	0.37%	2.71	2.72	2.68	1,521,926
Oct 28 2024	2.69	-0.01	-0.37%	2.71	2.71	2.66	1,616,962
Oct 25 2024	2.70	0.02	0.75%	2.69	2.71	2.665	2,406,963
Oct 24 2024	2.68	-0.05	-1.83%	2.73	2.73	2.665	3,431,126
Oct 23 2024	2.73	0.04	1.49%	2.72	2.745	2.70	2,850,771
Oct 22 2024	2.69	-0.02	-0.74%	2.70	2.75	2.69	2,003,143
Oct 21 2024	2.71	-0.07	-2.52%	2.74	2.75	2.69	2,500,697
Oct 18 2024	2.78	0.04	1.46%	2.72	2.78	2.71	2,678,787
Oct 17 2024	2.74	0.08	3.01%	2.70	2.74	2.66	2,772,632
Oct 16 2024	2.66	-0.09	-3.10%	2.74	2.74	2.65	3,923,166
Oct 15 2024	2.745	0.00	0.18%	2.73	2.755	2.69	2,621,036
Oct 14 2024	2.74	-0.04	-1.44%	2.79	2.79	2.71	3,304,831
Oct 11 2024	2.78	0.00	0.00%	2.77	2.80	2.74	2,200,551
Oct 10 2024	2.78	-0.04	-1.42%	2.80	2.80	2.74	1,849,846
Oct 09 2024	2.82	0.05	1.81%	2.80	2.86	2.785	2,057,700

Spark New Zealand

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions