Spark New Zealand Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	1.530	1.565	1.525	1.545	1.545	2,982,782
2026-10-22	1.525	1.540	1.513	1.535	1.535	1,914,478
2026-10-21	1.510	1.550	1.475	1.530	1.530	2,376,993
2026-10-20	1.520	1.528	1.505	1.505	1.505	779,813
2026-10-19	1.525	1.540	1.510	1.520	1.520	736,957
2026-10-16	1.550	1.555	1.520	1.535	1.535	1,113,528
2026-10-15	1.555	1.558	1.538	1.540	1.540	1,043,381
2026-10-14	1.550	1.560	1.545	1.555	1.555	1,000,261
2026-10-13	1.560	1.560	1.548	1.550	1.550	874,378
2026-10-12	1.580	1.583	1.555	1.560	1.560	2,121,343
2026-10-09	1.610	1.615	1.575	1.590	1.590	937,827
2026-10-08	1.600	1.620	1.598	1.610	1.610	1,916,521
2026-10-07	1.590	1.605	1.570	1.605	1.605	1,143,950
2026-10-06	1.580	1.585	1.570	1.585	1.585	1,156,727
2026-10-05	1.570	1.580	1.565	1.575	1.575	1,102,415
2026-10-02	1.580	1.590	1.575	1.590	1.590	1,214,930
2026-10-01	1.600	1.605	1.575	1.580	1.580	2,046,298
2026-09-30	1.590	1.610	1.565	1.600	1.600	967,405
2026-09-29	1.585	1.585	1.555	1.570	1.570	507,674
2026-09-28	1.560	1.585	1.550	1.585	1.585	1,172,084
2026-09-25	1.585	1.585	1.550	1.560	1.560	905,339
2026-09-24	1.600	1.600	1.580	1.585	1.585	876,190
2026-09-23	1.630	1.630	1.590	1.605	1.605	1,199,633

Page 1 of 1 · 23 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.