Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

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

NZT Spark New Zealand Limited

1.63

-0.01 (-0.61%)

Dec 04 2024 - Closed

Realtime Data

NZT Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Dec 04 2024	1.58	-0.01	-0.63%	1.58	1.58	1.58	3,000
Dec 03 2024	1.59	-0.07	-4.22%	1.59	1.59	1.59	801
Dec 02 2024	1.66	-0.02	-1.19%	1.66	1.66	1.66	24
Nov 29 2024	1.68	-0.01	-0.59%	1.68	1.68	1.68	600
Nov 28 2024	1.69	0.03	1.81%	1.61	1.69	1.61	2,400
Nov 27 2024	1.66	0.03	1.84%	1.69	1.70	1.66	21,317
Nov 26 2024	1.63	-0.09	-5.23%	1.65	1.65	1.63	1,051
Nov 25 2024	1.72	0.07	4.24%	1.72	1.73	1.72	16,053
Nov 22 2024	1.65	0.02	1.23%	1.65	1.65	1.65	610
Nov 21 2024	1.63	-0.09	-5.23%	1.63	1.63	1.63	5
Nov 20 2024	1.72	0.00	0.00%	1.72	1.72	1.72	0.00
Nov 19 2024	1.72	-0.03	-1.71%	1.67	1.72	1.62	8,688
Nov 18 2024	1.75	0.12	7.36%	1.69	1.75	1.69	3,200
Nov 15 2024	1.63	0.00	0.00%	1.70	1.71	1.63	608
Nov 14 2024	1.63	-0.02	-1.21%	1.64	1.64	1.63	920
Nov 13 2024	1.65	0.00	0.00%	1.65	1.65	1.65	0.00
Nov 12 2024	1.65	-0.05	-2.94%	1.74	1.74	1.65	651
Nov 11 2024	1.70	0.08	4.94%	1.73	1.73	1.70	1,117
Nov 08 2024	1.62	0.00	0.00%	1.62	1.62	1.62	0.00
Nov 07 2024	1.62	-0.07	-4.14%	1.68	1.70	1.62	6,050
Nov 06 2024	1.69	0.09	5.62%	1.69	1.69	1.69	20
Nov 05 2024	1.60	0.00	0.00%	1.60	1.60	1.60	0.00
Nov 04 2024	1.60	0.00	0.00%	1.60	1.60	1.60	350
Nov 01 2024	1.60	-0.03	-1.84%	1.60	1.60	1.60	325
Oct 31 2024	1.63	-0.04	-2.40%	1.62	1.63	1.60	5,518
Oct 30 2024	1.67	0.02	1.21%	1.67	1.67	1.67	134
Oct 29 2024	1.65	0.00	0.00%	1.65	1.65	1.65	0.00
Oct 28 2024	1.65	0.00	0.00%	1.65	1.65	1.65	0.00
Oct 25 2024	1.65	0.03	1.85%	1.61	1.65	1.61	7,400
Oct 24 2024	1.62	-0.10	-5.81%	1.62	1.62	1.62	1
Oct 23 2024	1.72	0.03	1.78%	1.72	1.72	1.64	789
Oct 22 2024	1.69	0.03	1.81%	1.69	1.69	1.69	100
Oct 21 2024	1.66	-0.07	-4.05%	1.71	1.71	1.65	19,902
Oct 18 2024	1.73	0.07	4.22%	1.73	1.73	1.73	1,218
Oct 17 2024	1.66	0.00	0.00%	1.66	1.66	1.66	0.00
Oct 16 2024	1.66	-0.02	-1.19%	1.66	1.66	1.64	2,123
Oct 15 2024	1.68	-0.03	-1.75%	1.74	1.74	1.68	1,162
Oct 14 2024	1.71	-0.03	-1.72%	1.73	1.73	1.71	7,255
Oct 11 2024	1.74	0.02	1.16%	1.77	1.77	1.73	4,718
Oct 10 2024	1.72	0.02	1.18%	1.72	1.72	1.72	1,836
Oct 09 2024	1.70	-0.03	-1.73%	1.70	1.70	1.70	1
Oct 08 2024	1.73	0.00	0.00%	1.73	1.73	1.73	0.00
Oct 07 2024	1.73	-0.10	-5.46%	1.76	1.76	1.70	2,599
Oct 04 2024	1.83	0.11	6.40%	1.83	1.83	1.83	1,429
Oct 03 2024	1.72	0.00	0.00%	1.72	1.72	1.72	0.00
Oct 02 2024	1.72	-0.03	-1.71%	1.72	1.75	1.72	3,459
Oct 01 2024	1.75	0.05	2.94%	1.76	1.76	1.75	1,521
Sep 30 2024	1.70	-0.08	-4.49%	1.76	1.77	1.67	24,054
Sep 27 2024	1.78	-0.03	-1.66%	1.78	1.78	1.78	10,000
Sep 26 2024	1.81	0.03	1.69%	1.83	1.83	1.81	3,250
Sep 25 2024	1.78	0.04	2.30%	1.78	1.78	1.78	1,000
Sep 24 2024	1.74	-0.07	-3.87%	1.74	1.74	1.74	1
Sep 23 2024	1.81	-0.04	-2.16%	1.81	1.81	1.81	6
Sep 20 2024	1.85	0.00	0.00%	1.85	1.85	1.85	0.00
Sep 19 2024	1.85	-0.01	-0.54%	1.81	1.85	1.80	7,665
Sep 18 2024	1.86	-0.02	-1.06%	1.85	1.87	1.83	15,945
Sep 17 2024	1.88	0.01	0.53%	1.86	1.88	1.86	4,853
Sep 16 2024	1.87	-0.03	-1.58%	1.90	1.90	1.87	1,106
Sep 13 2024	1.90	-0.03	-1.55%	1.92	1.96	1.90	11,748
Sep 12 2024	1.93	-0.04	-2.03%	1.93	1.93	1.93	1,135
Sep 11 2024	1.97	-0.03	-1.50%	1.97	1.97	1.97	52
Sep 10 2024	2.00	0.04	2.04%	2.00	2.00	2.00	250
Sep 09 2024	1.96	-0.02	-1.01%	2.00	2.04	1.91	6,140
Sep 06 2024	1.98	0.02	1.02%	2.02	2.02	1.98	3,455

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