Spark New Zealand More Historical Data - NZT | ADVFN

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

Get Started

Home
Investing
Stocks
Germany
TG
Spark New Zealand Limited (NZT)
Spark New Zealand Limited (NZT) Historical

NZT Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 18 2024	2.36	0.00	0.00%	2.36	2.36	2.36	0.00
Jul 17 2024	2.36	0.10	4.42%	2.36	2.36	2.36	300
Jul 16 2024	2.26	-0.12	-5.04%	2.26	2.26	2.26	1
Jul 15 2024	2.38	0.04	1.71%	2.38	2.38	2.38	5
Jul 12 2024	2.34	0.00	0.00%	2.34	2.34	2.34	0.00
Jul 11 2024	2.34	0.00	0.00%	2.34	2.34	2.34	0.00
Jul 10 2024	2.34	0.00	0.00%	2.34	2.34	2.34	0.00
Jul 09 2024	2.34	0.00	0.00%	2.34	2.34	2.34	0.00
Jul 08 2024	2.34	0.06	2.63%	2.34	2.34	2.34	1,005
Jul 05 2024	2.28	0.00	0.00%	2.28	2.28	2.28	0.00
Jul 04 2024	2.28	-0.08	-3.39%	2.28	2.28	2.28	1,500
Jul 03 2024	2.36	0.00	0.00%	2.36	2.36	2.36	0.00
Jul 02 2024	2.36	0.00	0.00%	2.28	2.36	2.28	2,101
Jul 01 2024	2.36	-0.04	-1.67%	2.36	2.36	2.36	961
Jun 28 2024	2.40	0.00	0.00%	2.40	2.40	2.40	0.00
Jun 27 2024	2.40	0.14	6.19%	2.40	2.40	2.40	1,000
Jun 26 2024	2.26	0.00	0.00%	2.26	2.26	2.26	0.00
Jun 25 2024	2.26	-0.06	-2.59%	2.26	2.26	2.26	1
Jun 24 2024	2.32	-0.04	-1.69%	2.32	2.32	2.32	436
Jun 21 2024	2.36	0.00	0.00%	2.36	2.36	2.36	1,500
Jun 20 2024	2.36	0.08	3.51%	2.36	2.36	2.36	1,300
Jun 19 2024	2.28	-0.04	-1.72%	2.30	2.30	2.28	1,200
Jun 18 2024	2.32	-0.04	-1.69%	2.36	2.36	2.32	2,860
Jun 17 2024	2.36	0.00	0.00%	2.36	2.36	2.36	0.00
Jun 14 2024	2.36	0.06	2.61%	2.36	2.36	2.36	230
Jun 13 2024	2.30	0.00	0.00%	2.30	2.30	2.30	0.00
Jun 12 2024	2.30	0.00	0.00%	2.30	2.30	2.30	0.00
Jun 11 2024	2.30	-0.06	-2.54%	2.26	2.30	2.26	1,850
Jun 10 2024	2.36	0.00	0.00%	2.36	2.36	2.36	0.00
Jun 07 2024	2.36	0.10	4.42%	2.36	2.36	2.36	5
Jun 06 2024	2.26	-0.08	-3.42%	2.28	2.30	2.26	4,404
Jun 05 2024	2.34	0.08	3.54%	2.34	2.34	2.34	5,000
Jun 04 2024	2.26	-0.04	-1.74%	2.26	2.26	2.26	1
Jun 03 2024	2.30	0.00	0.00%	2.38	2.38	2.30	2,201
May 31 2024	2.30	-0.02	-0.86%	2.30	2.30	2.30	704
May 30 2024	2.32	0.02	0.87%	2.32	2.32	2.32	150
May 29 2024	2.30	-0.04	-1.71%	2.30	2.30	2.28	5,000
May 28 2024	2.34	-0.06	-2.50%	2.36	2.36	2.34	10
May 27 2024	2.40	0.02	0.84%	2.40	2.40	2.40	437
May 24 2024	2.38	0.04	1.71%	2.30	2.38	2.30	8,202
May 23 2024	2.34	-0.02	-0.85%	2.42	2.42	2.34	71
May 22 2024	2.36	-0.04	-1.67%	2.38	2.38	2.36	6,147
May 21 2024	2.40	0.00	0.00%	2.40	2.40	2.40	0.00
May 20 2024	2.40	0.00	0.00%	2.40	2.40	2.40	0.00
May 17 2024	2.40	0.00	0.00%	2.40	2.40	2.40	0.00
May 16 2024	2.40	-0.04	-1.64%	2.34	2.42	2.34	12,017
May 15 2024	2.44	0.00	0.00%	2.40	2.44	2.32	2,194
May 14 2024	2.44	0.00	0.00%	2.44	2.44	2.44	0.00
May 13 2024	2.44	-0.02	-0.81%	2.42	2.44	2.40	4,900
May 10 2024	2.46	0.10	4.24%	2.50	2.50	2.46	3,282
May 09 2024	2.36	0.00	0.00%	2.36	2.36	2.36	2
May 08 2024	2.36	-0.08	-3.28%	2.44	2.44	2.36	1,603
May 07 2024	2.44	-0.10	-3.94%	2.52	2.52	2.44	110
May 06 2024	2.54	-0.04	-1.55%	2.54	2.54	2.50	3,700
May 03 2024	2.58	-0.06	-2.27%	2.58	2.58	2.58	5
May 02 2024	2.64	0.02	0.76%	2.64	2.64	2.64	42
Apr 30 2024	2.62	-0.02	-0.76%	2.62	2.62	2.62	10
Apr 29 2024	2.64	0.00	0.00%	2.64	2.64	2.64	0.00
Apr 26 2024	2.64	-0.02	-0.75%	2.64	2.64	2.64	950
Apr 25 2024	2.66	0.00	0.00%	2.64	2.66	2.58	4,819
Apr 24 2024	2.66	0.00	0.00%	2.66	2.66	2.66	0.00
Apr 23 2024	2.66	0.06	2.31%	2.66	2.66	2.66	46
Apr 22 2024	2.60	-0.02	-0.76%	2.62	2.62	2.60	4,000

Spark New Zealand

ETFS 3x Short USD Long EUR

Xtrackers MSCI China UCI...

Vontobel Financial Produ...

GLOBAL X AGTECH & FOOD I...

Bausch Health Companies

Sphinx Resources

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