Comparing Back to the side-by-side chart ↗
Spark New Zealand Ltd (SPK.AU) — Price History
As of 2026-10-16 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1.55 | 1.55 | 1.52 | 1.53 | -0.32% | 1,113,528 |
| 2026-10-15 | 1.55 | 1.56 | 1.54 | 1.54 | -0.96% | 1,043,381 |
| 2026-10-14 | 1.55 | 1.56 | 1.54 | 1.55 | +0.32% | 1,000,261 |
| 2026-10-13 | 1.56 | 1.56 | 1.55 | 1.55 | -0.64% | 874,378 |
| 2026-10-12 | 1.58 | 1.58 | 1.55 | 1.56 | -1.89% | 2,121,343 |
| 2026-10-09 | 1.61 | 1.61 | 1.57 | 1.59 | -1.24% | 937,827 |
| 2026-10-08 | 1.60 | 1.62 | 1.60 | 1.61 | +0.31% | 1,916,521 |
| 2026-10-07 | 1.59 | 1.60 | 1.57 | 1.60 | +1.26% | 1,143,950 |
| 2026-10-06 | 1.58 | 1.58 | 1.57 | 1.58 | +0.63% | 1,156,727 |
| 2026-10-05 | 1.57 | 1.58 | 1.56 | 1.57 | -0.94% | 1,102,415 |
| 2026-10-02 | 1.58 | 1.59 | 1.57 | 1.59 | +0.63% | 1,214,930 |
| 2026-10-01 | 1.60 | 1.60 | 1.57 | 1.58 | -1.25% | 2,046,298 |
| 2026-09-30 | 1.59 | 1.61 | 1.56 | 1.60 | +1.91% | 967,405 |
| 2026-09-29 | 1.58 | 1.58 | 1.55 | 1.57 | -0.95% | 507,674 |
| 2026-09-28 | 1.56 | 1.58 | 1.55 | 1.58 | +1.60% | 1,172,084 |
| 2026-09-25 | 1.58 | 1.58 | 1.55 | 1.56 | -1.58% | 905,339 |
| 2026-09-24 | 1.60 | 1.60 | 1.58 | 1.58 | -1.25% | 876,190 |
| 2026-09-23 | 1.63 | 1.63 | 1.59 | 1.60 | -0.93% | 1,199,633 |
| 2026-09-22 | 1.62 | 1.64 | 1.61 | 1.62 | +0.62% | 939,478 |
| 2026-09-21 | 1.60 | 1.62 | 1.59 | 1.61 | +0.63% | 1,208,488 |
| 2026-09-18 | 1.65 | 1.67 | 1.59 | 1.60 | -3.03% | 6,509,868 |
| 2026-09-17 | 1.63 | 1.67 | 1.63 | 1.65 | +1.23% | 3,522,585 |
| 2026-09-16 | 1.67 | 1.68 | 1.62 | 1.63 | -2.10% | 2,419,626 |
| 2026-09-15 | 1.64 | 1.67 | 1.63 | 1.67 | +1.22% | 1,128,017 |
| 2026-09-14 | 1.63 | 1.67 | 1.62 | 1.65 | -0.90% | 2,103,180 |
| 2026-09-11 | 1.68 | 1.68 | 1.65 | 1.66 | -1.48% | 1,584,249 |
| 2026-09-10 | 1.68 | 1.71 | 1.66 | 1.69 | -3.71% | 1,367,133 |
| 2026-09-09 | 1.75 | 1.76 | 1.74 | 1.75 | -0.28% | 3,426,067 |
| 2026-09-08 | 1.77 | 1.77 | 1.75 | 1.75 | -0.57% | 1,354,292 |
| 2026-09-07 | 1.77 | 1.78 | 1.75 | 1.76 | +0.28% | 1,863,687 |
| 2026-09-04 | 1.78 | 1.78 | 1.76 | 1.76 | -0.56% | 1,041,009 |
| 2026-09-03 | 1.78 | 1.80 | 1.77 | 1.77 | -0.84% | 1,418,760 |
| 2026-09-02 | 1.78 | 1.79 | 1.77 | 1.78 | -0.28% | 1,414,343 |
| 2026-09-01 | 1.77 | 1.80 | 1.77 | 1.79 | +1.42% | 1,501,678 |
| 2026-08-31 | 1.77 | 1.79 | 1.76 | 1.76 | -0.56% | 1,326,461 |
| 2026-08-28 | 1.77 | 1.79 | 1.76 | 1.77 | +0.28% | 1,028,326 |
| 2026-08-27 | 1.82 | 1.82 | 1.77 | 1.77 | -3.01% | 1,665,850 |
| 2026-08-26 | 1.81 | 1.83 | 1.80 | 1.82 | +1.11% | 1,307,793 |
| 2026-08-25 | 1.80 | 1.82 | 1.79 | 1.80 | +0.00% | 1,551,021 |
| 2026-08-24 | 1.80 | 1.82 | 1.78 | 1.80 | -0.82% | 2,616,294 |
| 2026-08-21 | 1.82 | 1.83 | 1.80 | 1.82 | +0.00% | 1,668,888 |
| 2026-08-20 | 1.73 | 1.82 | 1.73 | 1.82 | +8.33% | 4,585,255 |
| 2026-08-19 | 1.61 | 1.69 | 1.61 | 1.68 | +4.02% | 3,821,891 |
| 2026-08-18 | 1.61 | 1.62 | 1.59 | 1.61 | +0.94% | 1,616,910 |
| 2026-08-17 | 1.61 | 1.62 | 1.59 | 1.60 | -0.62% | 987,658 |
| 2026-08-14 | 1.59 | 1.61 | 1.59 | 1.61 | +1.26% | 990,730 |
| 2026-08-13 | 1.63 | 1.63 | 1.58 | 1.59 | -1.85% | 2,168,008 |
| 2026-08-12 | 1.65 | 1.65 | 1.61 | 1.62 | -1.52% | 983,966 |
| 2026-08-11 | 1.61 | 1.65 | 1.59 | 1.65 | +1.86% | 3,718,249 |
| 2026-08-10 | 1.63 | 1.63 | 1.60 | 1.61 | -0.92% | 1,183,679 |
| 2026-08-07 | 1.65 | 1.65 | 1.61 | 1.63 | -0.61% | 1,808,517 |
| 2026-08-06 | 1.67 | 1.67 | 1.64 | 1.64 | +0.00% | 905,914 |
| 2026-08-05 | 1.65 | 1.65 | 1.63 | 1.64 | -0.30% | 1,708,496 |
| 2026-08-04 | 1.66 | 1.66 | 1.64 | 1.65 | -0.60% | 1,124,552 |
| 2026-08-03 | 1.65 | 1.67 | 1.64 | 1.66 | +1.53% | 1,749,758 |
| 2026-07-31 | 1.67 | 1.67 | 1.61 | 1.63 | -1.81% | 1,699,366 |
| 2026-07-30 | 1.65 | 1.67 | 1.64 | 1.66 | +0.00% | 1,303,566 |
| 2026-07-29 | 1.66 | 1.67 | 1.64 | 1.66 | +0.30% | 1,504,852 |
| 2026-07-28 | 1.61 | 1.66 | 1.60 | 1.66 | +2.48% | 1,667,219 |
| 2026-07-27 | 1.53 | 1.62 | 1.53 | 1.61 | +5.21% | 2,056,383 |
| 2026-07-24 | 1.54 | 1.55 | 1.52 | 1.53 | +0.00% | 714,813 |
| 2026-07-23 | 1.54 | 1.55 | 1.53 | 1.53 | -0.65% | 956,670 |
| 2026-07-22 | 1.54 | 1.55 | 1.51 | 1.54 | +0.65% | 1,087,781 |
| 2026-07-21 | 1.55 | 1.55 | 1.53 | 1.53 | -1.60% | 731,295 |
| 2026-07-20 | 1.54 | 1.57 | 1.53 | 1.56 | +1.96% | 2,328,474 |
| 2026-07-17 | 1.56 | 1.56 | 1.52 | 1.53 | -1.61% | 1,879,956 |
| 2026-07-16 | 1.56 | 1.57 | 1.54 | 1.55 | +0.32% | 1,216,428 |
| 2026-07-15 | 1.59 | 1.59 | 1.55 | 1.55 | -2.21% | 889,737 |
| 2026-07-14 | 1.56 | 1.58 | 1.56 | 1.58 | +0.96% | 1,368,008 |
| 2026-07-13 | 1.54 | 1.59 | 1.54 | 1.57 | +1.29% | 3,185,237 |
| 2026-07-10 | 1.55 | 1.56 | 1.53 | 1.55 | +1.31% | 693,154 |
| 2026-07-09 | 1.52 | 1.54 | 1.51 | 1.53 | +0.66% | 1,415,705 |
| 2026-07-08 | 1.52 | 1.53 | 1.51 | 1.52 | -0.33% | 1,250,434 |
| 2026-07-07 | 1.52 | 1.54 | 1.52 | 1.52 | -0.33% | 818,457 |
| 2026-07-06 | 1.52 | 1.54 | 1.50 | 1.53 | +0.99% | 1,476,298 |
| 2026-07-03 | 1.55 | 1.55 | 1.51 | 1.51 | -0.98% | 694,001 |
| 2026-07-02 | 1.56 | 1.56 | 1.52 | 1.53 | -2.55% | 1,829,281 |
| 2026-07-01 | 1.53 | 1.58 | 1.52 | 1.57 | +1.95% | 1,417,125 |
| 2026-06-30 | 1.52 | 1.54 | 1.52 | 1.54 | +0.00% | 1,546,446 |
| 2026-06-29 | 1.53 | 1.54 | 1.52 | 1.54 | +0.33% | 1,887,236 |
| 2026-06-26 | 1.51 | 1.54 | 1.51 | 1.53 | +1.32% | 1,654,354 |
| 2026-06-25 | 1.49 | 1.54 | 1.49 | 1.51 | +4.48% | 2,650,391 |
| 2026-06-24 | 1.48 | 1.48 | 1.44 | 1.45 | -2.03% | 3,791,200 |
| 2026-06-23 | 1.49 | 1.50 | 1.48 | 1.48 | -0.67% | 1,364,854 |
| 2026-06-22 | 1.50 | 1.52 | 1.49 | 1.49 | -1.00% | 1,201,942 |
| 2026-06-19 | 1.54 | 1.54 | 1.50 | 1.50 | -2.59% | 3,850,257 |
| 2026-06-18 | 1.56 | 1.58 | 1.54 | 1.54 | -1.59% | 1,482,154 |
| 2026-06-17 | 1.56 | 1.58 | 1.55 | 1.57 | +0.64% | 1,896,450 |
| 2026-06-16 | 1.59 | 1.59 | 1.55 | 1.56 | -2.50% | 1,367,839 |
| 2026-06-15 | 1.62 | 1.63 | 1.57 | 1.60 | +0.00% | 2,340,595 |
| 2026-06-12 | 1.58 | 1.61 | 1.57 | 1.60 | +1.59% | 1,869,289 |
| 2026-06-11 | 1.54 | 1.58 | 1.53 | 1.57 | +0.96% | 2,136,630 |
| 2026-06-10 | 1.53 | 1.56 | 1.53 | 1.56 | +2.30% | 3,104,584 |
| 2026-06-09 | 1.53 | 1.54 | 1.52 | 1.52 | -0.33% | 1,218,468 |
| 2026-06-05 | 1.51 | 1.54 | 1.50 | 1.53 | +0.66% | 2,464,587 |
| 2026-06-04 | 1.55 | 1.55 | 1.50 | 1.52 | -2.25% | 1,738,577 |
| 2026-06-03 | 1.57 | 1.57 | 1.53 | 1.55 | -0.64% | 2,125,137 |
| 2026-06-02 | 1.61 | 1.61 | 1.56 | 1.56 | -2.80% | 1,820,229 |
| 2026-06-01 | 1.63 | 1.63 | 1.58 | 1.61 | -0.92% | 1,001,751 |
| 2026-05-29 | 1.60 | 1.64 | 1.60 | 1.63 | +0.62% | 1,418,996 |
| 2026-05-28 | 1.59 | 1.62 | 1.58 | 1.61 | +2.22% | 962,850 |
| 2026-05-27 | 1.61 | 1.61 | 1.57 | 1.58 | -1.56% | 1,104,185 |
| 2026-05-26 | 1.62 | 1.63 | 1.60 | 1.60 | -1.23% | 879,880 |
| 2026-05-25 | 1.64 | 1.64 | 1.62 | 1.63 | -0.91% | 1,021,961 |
| 2026-05-22 | 1.63 | 1.64 | 1.61 | 1.64 | +0.92% | 1,570,707 |
| 2026-05-21 | 1.61 | 1.63 | 1.60 | 1.63 | +0.93% | 1,615,145 |
| 2026-05-20 | 1.65 | 1.65 | 1.61 | 1.61 | -2.72% | 1,572,261 |
| 2026-05-19 | 1.63 | 1.66 | 1.63 | 1.66 | +1.53% | 746,662 |
| 2026-05-18 | 1.64 | 1.65 | 1.63 | 1.63 | -0.91% | 1,169,514 |
| 2026-05-15 | 1.65 | 1.65 | 1.63 | 1.65 | +0.00% | 1,246,878 |
| 2026-05-14 | 1.65 | 1.65 | 1.62 | 1.65 | +0.00% | 1,068,166 |
| 2026-05-13 | 1.71 | 1.71 | 1.65 | 1.65 | -3.24% | 1,704,287 |
| 2026-05-12 | 1.74 | 1.74 | 1.70 | 1.70 | -2.02% | 744,194 |
| 2026-05-11 | 1.72 | 1.74 | 1.71 | 1.74 | +0.29% | 1,139,164 |
| 2026-05-08 | 1.72 | 1.73 | 1.72 | 1.73 | +1.17% | 965,218 |
| 2026-05-07 | 1.71 | 1.72 | 1.71 | 1.71 | +0.29% | 1,175,061 |
| 2026-05-06 | 1.72 | 1.72 | 1.70 | 1.71 | -1.16% | 1,416,113 |
| 2026-05-05 | 1.71 | 1.73 | 1.69 | 1.73 | +1.47% | 634,349 |
| 2026-05-04 | 1.70 | 1.71 | 1.69 | 1.70 | -0.29% | 1,061,853 |
| 2026-05-01 | 1.70 | 1.71 | 1.69 | 1.71 | +0.29% | 796,968 |
| 2026-04-30 | 1.69 | 1.70 | 1.67 | 1.70 | +1.49% | 1,291,598 |
| 2026-04-29 | 1.70 | 1.70 | 1.67 | 1.68 | -1.47% | 916,140 |
| 2026-04-28 | 1.70 | 1.71 | 1.69 | 1.70 | +0.00% | 1,521,614 |
| 2026-04-27 | 1.72 | 1.72 | 1.70 | 1.70 | -1.16% | 756,302 |
| 2026-04-24 | 1.72 | 1.72 | 1.70 | 1.72 | +0.58% | 972,166 |
| 2026-04-23 | 1.71 | 1.72 | 1.70 | 1.71 | -0.29% | 981,209 |
| 2026-04-22 | 1.74 | 1.74 | 1.72 | 1.72 | -0.87% | 460,489 |
| 2026-04-21 | 1.74 | 1.75 | 1.73 | 1.73 | -0.57% | 892,415 |
| 2026-04-20 | 1.74 | 1.75 | 1.72 | 1.74 | -0.57% | 2,062,703 |
| 2026-04-17 | 1.74 | 1.75 | 1.73 | 1.75 | +0.57% | 1,166,165 |
| 2026-04-16 | 1.76 | 1.77 | 1.74 | 1.74 | -1.97% | 1,969,939 |
| 2026-04-15 | 1.79 | 1.79 | 1.77 | 1.77 | -0.56% | 1,007,014 |
| 2026-04-14 | 1.80 | 1.81 | 1.78 | 1.78 | -0.56% | 639,293 |
| 2026-04-13 | 1.79 | 1.81 | 1.77 | 1.79 | +0.00% | 695,902 |
| 2026-04-10 | 1.80 | 1.80 | 1.78 | 1.79 | -0.28% | 812,907 |
| 2026-04-09 | 1.80 | 1.82 | 1.80 | 1.80 | +0.00% | 864,877 |
| 2026-04-08 | 1.78 | 1.80 | 1.77 | 1.80 | +1.98% | 1,400,760 |
| 2026-04-07 | 1.74 | 1.77 | 1.74 | 1.76 | +2.02% | 1,358,798 |
| 2026-04-02 | 1.73 | 1.75 | 1.72 | 1.73 | +0.87% | 2,005,126 |
| 2026-04-01 | 1.74 | 1.74 | 1.71 | 1.72 | -0.58% | 1,201,782 |
| 2026-03-31 | 1.72 | 1.73 | 1.70 | 1.73 | +0.29% | 1,981,500 |
| 2026-03-30 | 1.72 | 1.72 | 1.70 | 1.72 | -0.58% | 3,369,866 |
| 2026-03-27 | 1.75 | 1.75 | 1.72 | 1.73 | -0.57% | 1,344,913 |
| 2026-03-26 | 1.74 | 1.75 | 1.74 | 1.74 | +0.00% | 1,401,886 |
| 2026-03-25 | 1.75 | 1.76 | 1.74 | 1.74 | -1.14% | 3,936,729 |
| 2026-03-24 | 1.77 | 1.78 | 1.75 | 1.76 | +0.00% | 1,078,296 |
| 2026-03-23 | 1.73 | 1.77 | 1.73 | 1.76 | +0.86% | 1,466,965 |
| 2026-03-20 | 1.79 | 1.79 | 1.75 | 1.75 | -1.97% | 3,283,355 |
| 2026-03-19 | 1.81 | 1.83 | 1.77 | 1.78 | -5.82% | 2,684,185 |
| 2026-03-18 | 1.89 | 1.90 | 1.87 | 1.89 | +0.00% | 2,172,964 |
| 2026-03-17 | 1.90 | 1.91 | 1.88 | 1.89 | -0.26% | 1,143,562 |
| 2026-03-16 | 1.87 | 1.92 | 1.86 | 1.90 | +1.88% | 1,759,919 |
| 2026-03-13 | 1.87 | 1.88 | 1.85 | 1.86 | -0.80% | 1,402,807 |
| 2026-03-12 | 1.87 | 1.89 | 1.84 | 1.88 | +0.00% | 2,171,564 |
| 2026-03-11 | 1.89 | 1.89 | 1.86 | 1.88 | +0.00% | 1,584,709 |
| 2026-03-10 | 1.91 | 1.92 | 1.87 | 1.88 | -1.57% | 1,565,787 |
| 2026-03-09 | 1.92 | 1.92 | 1.89 | 1.91 | -1.30% | 1,259,250 |
| 2026-03-06 | 1.92 | 1.95 | 1.91 | 1.93 | +0.26% | 1,621,483 |
| 2026-03-05 | 1.92 | 1.93 | 1.90 | 1.93 | +0.52% | 1,107,462 |
| 2026-03-04 | 1.89 | 1.92 | 1.88 | 1.92 | +1.06% | 1,517,520 |
| 2026-03-03 | 1.90 | 1.92 | 1.88 | 1.90 | -2.07% | 1,487,686 |
| 2026-03-02 | 1.92 | 1.94 | 1.89 | 1.94 | +0.78% | 1,459,046 |
| 2026-02-27 | 1.91 | 1.93 | 1.90 | 1.92 | +0.79% | 1,574,774 |
| 2026-02-26 | 1.89 | 1.92 | 1.89 | 1.91 | +0.26% | 1,106,486 |
| 2026-02-25 | 1.87 | 1.92 | 1.87 | 1.90 | +0.80% | 1,661,204 |
| 2026-02-24 | 1.85 | 1.89 | 1.83 | 1.89 | +1.89% | 2,782,630 |
| 2026-02-23 | 1.85 | 1.87 | 1.83 | 1.85 | -0.27% | 1,741,969 |
| 2026-02-20 | 1.84 | 1.87 | 1.83 | 1.85 | +1.09% | 2,114,551 |
| 2026-02-19 | 1.82 | 1.84 | 1.78 | 1.83 | +2.23% | 3,737,429 |
| 2026-02-18 | 1.88 | 1.89 | 1.78 | 1.79 | -2.45% | 3,703,824 |
| 2026-02-17 | 1.84 | 1.84 | 1.81 | 1.84 | +0.55% | 1,252,117 |
| 2026-02-16 | 1.83 | 1.84 | 1.81 | 1.83 | +0.55% | 1,802,274 |
| 2026-02-13 | 1.85 | 1.85 | 1.82 | 1.82 | -1.89% | 902,451 |
| 2026-02-12 | 1.87 | 1.88 | 1.85 | 1.85 | -0.80% | 1,528,487 |
| 2026-02-11 | 1.86 | 1.88 | 1.86 | 1.87 | +0.00% | 949,197 |
| 2026-02-10 | 1.91 | 1.91 | 1.86 | 1.87 | -0.27% | 2,800,338 |
| 2026-02-09 | 1.91 | 1.92 | 1.87 | 1.88 | -1.32% | 1,776,860 |
| 2026-02-06 | 1.93 | 1.93 | 1.90 | 1.90 | -1.30% | 1,236,762 |
| 2026-02-05 | 1.92 | 1.93 | 1.91 | 1.93 | +0.52% | 1,381,570 |
| 2026-02-04 | 1.94 | 1.94 | 1.91 | 1.92 | -1.03% | 1,229,350 |
| 2026-02-03 | 1.96 | 1.96 | 1.93 | 1.94 | -0.77% | 896,933 |
| 2026-02-02 | 1.96 | 1.98 | 1.93 | 1.95 | -0.51% | 2,097,730 |
| 2026-01-30 | 1.94 | 1.96 | 1.94 | 1.96 | +1.29% | 1,826,757 |
| 2026-01-29 | 1.94 | 1.95 | 1.93 | 1.94 | +0.78% | 884,722 |
| 2026-01-28 | 1.97 | 1.97 | 1.92 | 1.92 | -1.79% | 1,638,573 |
| 2026-01-27 | 1.94 | 1.97 | 1.94 | 1.96 | +1.56% | 1,165,038 |
| 2026-01-23 | 1.95 | 1.95 | 1.92 | 1.93 | -1.03% | 1,181,184 |
| 2026-01-22 | 1.96 | 1.96 | 1.95 | 1.95 | +0.26% | 641,936 |
| 2026-01-21 | 1.98 | 1.98 | 1.94 | 1.94 | -0.77% | 982,746 |
| 2026-01-20 | 2.00 | 2.00 | 1.95 | 1.96 | -1.76% | 1,019,389 |
| 2026-01-19 | 2.00 | 2.02 | 1.99 | 1.99 | -1.00% | 762,509 |
| 2026-01-16 | 2.01 | 2.04 | 2.00 | 2.01 | +0.00% | 786,077 |
| 2026-01-15 | 1.99 | 2.03 | 1.99 | 2.01 | +1.52% | 731,111 |
| 2026-01-14 | 1.96 | 2.00 | 1.95 | 1.98 | +1.28% | 1,010,849 |
| 2026-01-13 | 1.97 | 1.98 | 1.95 | 1.96 | -0.51% | 779,516 |
| 2026-01-12 | 1.99 | 1.99 | 1.97 | 1.97 | -0.76% | 466,241 |
| 2026-01-09 | 1.98 | 1.99 | 1.97 | 1.98 | +0.25% | 609,990 |
| 2026-01-08 | 1.97 | 1.98 | 1.95 | 1.98 | +0.77% | 697,517 |
| 2026-01-07 | 1.97 | 1.97 | 1.94 | 1.96 | +0.51% | 808,309 |
| 2026-01-06 | 1.95 | 1.97 | 1.94 | 1.95 | +0.00% | 597,217 |
| 2026-01-05 | 1.96 | 1.96 | 1.94 | 1.95 | -0.26% | 963,216 |
| 2026-01-02 | 1.96 | 1.96 | 1.94 | 1.96 | +0.26% | 637,950 |
| 2025-12-31 | 1.96 | 1.97 | 1.94 | 1.95 | +0.00% | 470,537 |
| 2025-12-30 | 1.95 | 1.97 | 1.95 | 1.95 | -0.26% | 410,932 |
| 2025-12-29 | 1.96 | 1.97 | 1.95 | 1.96 | -0.51% | 631,127 |
| 2025-12-24 | 1.96 | 1.97 | 1.94 | 1.97 | +0.77% | 242,164 |
| 2025-12-23 | 1.94 | 1.96 | 1.94 | 1.95 | +0.26% | 626,950 |
| 2025-12-22 | 1.95 | 1.96 | 1.94 | 1.95 | +0.00% | 1,081,924 |
| 2025-12-19 | 1.97 | 1.97 | 1.95 | 1.95 | -0.51% | 649,081 |
| 2025-12-18 | 1.98 | 1.98 | 1.95 | 1.96 | -0.51% | 998,740 |
| 2025-12-17 | 2.01 | 2.01 | 1.96 | 1.97 | -1.75% | 1,002,967 |
| 2025-12-16 | 1.97 | 2.02 | 1.97 | 2.00 | +1.52% | 777,783 |
| 2025-12-15 | 1.97 | 2.00 | 1.96 | 1.97 | +0.25% | 707,124 |
| 2025-12-12 | 1.98 | 1.99 | 1.96 | 1.97 | -0.51% | 724,053 |
| 2025-12-11 | 1.98 | 1.99 | 1.96 | 1.98 | +0.51% | 1,037,561 |
| 2025-12-10 | 2.00 | 2.00 | 1.96 | 1.97 | -0.76% | 837,759 |
| 2025-12-09 | 1.98 | 2.00 | 1.97 | 1.98 | -1.00% | 746,125 |
| 2025-12-08 | 1.98 | 2.01 | 1.97 | 2.00 | +1.27% | 619,312 |
| 2025-12-05 | 1.99 | 2.00 | 1.96 | 1.98 | -1.74% | 834,507 |
| 2025-12-04 | 2.04 | 2.04 | 1.99 | 2.01 | -0.50% | 753,109 |
| 2025-12-03 | 2.02 | 2.04 | 2.01 | 2.02 | +0.50% | 1,238,388 |
| 2025-12-02 | 2.00 | 2.03 | 1.99 | 2.01 | +0.00% | 743,204 |
| 2025-12-01 | 2.00 | 2.02 | 1.97 | 2.01 | +1.01% | 1,411,361 |
| 2025-11-28 | 1.97 | 1.99 | 1.97 | 1.99 | +1.53% | 652,368 |
| 2025-11-27 | 1.97 | 1.98 | 1.96 | 1.96 | -0.76% | 1,109,805 |
| 2025-11-26 | 1.97 | 1.99 | 1.96 | 1.98 | +0.51% | 1,293,003 |
| 2025-11-25 | 1.97 | 1.97 | 1.95 | 1.97 | +0.26% | 612,875 |
| 2025-11-24 | 1.95 | 1.97 | 1.94 | 1.96 | +0.51% | 2,341,770 |
| 2025-11-21 | 1.95 | 1.96 | 1.93 | 1.95 | +0.52% | 934,828 |
| 2025-11-20 | 1.95 | 1.98 | 1.94 | 1.94 | -0.51% | 1,353,001 |
| 2025-11-19 | 1.96 | 1.96 | 1.94 | 1.95 | +0.78% | 1,196,915 |
| 2025-11-18 | 1.99 | 1.99 | 1.94 | 1.94 | -2.52% | 1,779,189 |
| 2025-11-17 | 1.98 | 1.99 | 1.97 | 1.99 | +0.00% | 1,403,073 |
| 2025-11-14 | 2.00 | 2.00 | 1.97 | 1.99 | +0.25% | 709,776 |
| 2025-11-13 | 2.02 | 2.02 | 1.98 | 1.98 | -1.00% | 681,054 |
| 2025-11-12 | 2.00 | 2.02 | 1.99 | 2.00 | +1.01% | 734,265 |
| 2025-11-11 | 2.02 | 2.02 | 1.98 | 1.98 | -1.00% | 1,945,459 |
| 2025-11-10 | 2.00 | 2.02 | 1.99 | 2.00 | -0.50% | 1,199,807 |
| 2025-11-07 | 2.06 | 2.06 | 2.00 | 2.01 | -0.99% | 1,971,592 |
| 2025-11-06 | 2.07 | 2.08 | 2.02 | 2.03 | -1.93% | 1,388,842 |
| 2025-11-05 | 2.07 | 2.08 | 2.05 | 2.07 | -0.96% | 1,023,804 |
| 2025-11-04 | 2.11 | 2.11 | 2.07 | 2.09 | -2.79% | 3,542,206 |
| 2025-11-03 | 2.14 | 2.15 | 2.12 | 2.15 | +0.47% | 668,476 |
| 2025-10-31 | 2.11 | 2.15 | 2.11 | 2.14 | +1.42% | 508,122 |
| 2025-10-30 | 2.12 | 2.13 | 2.10 | 2.11 | -0.47% | 712,270 |
| 2025-10-29 | 2.11 | 2.13 | 2.10 | 2.12 | +0.47% | 682,275 |
| 2025-10-28 | 2.13 | 2.13 | 2.11 | 2.11 | -0.47% | 924,370 |
| 2025-10-27 | 2.14 | 2.14 | 2.11 | 2.12 | +0.00% | 522,910 |
| 2025-10-24 | 2.15 | 2.15 | 2.12 | 2.12 | -0.47% | 640,599 |
| 2025-10-23 | 2.15 | 2.15 | 2.12 | 2.13 | -0.47% | 706,187 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Aug (+5.11%). Worst month: Sep (-11.85%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-10-16
Quick answers
What is Spark New Zealand Ltd's (SPK.AU) latest close?
1.53 on 2026-10-16, from the Closelook data lake's daily price record.
What is SPK.AU's 52-week high and low?
2.15 high and 1.44 low over the trailing 52 weeks, as of 2026-10-16.
What is Spark New Zealand Ltd's strongest and weakest month historically?
Historically, SPK.AU's strongest calendar month has been Aug (average +5.11%) and its weakest Sep (average -11.85%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 455 daily bars in the Closelook data lake.