UK markets close in 7 hours 18 minutes

Spark New Zealand Limited (SPKKY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
15.82+0.19 (+1.22%)
At close: 3:58PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
19 Apr 202116.0916.0915.6115.8215.8234,300
16 Apr 202115.8215.9715.5015.6315.6356,700
15 Apr 202115.7715.7915.6715.7515.7518,000
14 Apr 202115.6615.7015.5315.7015.7040,000
13 Apr 202115.1915.4515.1915.3915.3931,900
12 Apr 202115.4915.5115.3015.3415.3418,200
09 Apr 202115.6015.6015.5015.5615.5619,200
08 Apr 202115.3215.8315.3215.8015.8016,500
07 Apr 202115.3015.7515.3015.5615.5629,300
06 Apr 202115.4916.1415.4915.9415.9427,900
05 Apr 202115.7415.9715.7415.9015.9024,200
01 Apr 202115.5515.8115.5515.7415.7417,800
31 Mar 202115.5315.8515.5115.7215.7220,600
30 Mar 202115.5015.8515.5015.7715.7736,000
29 Mar 202115.2715.4615.2615.3315.3343,000
26 Mar 202115.8815.8815.2615.2715.2725,100
25 Mar 202115.4615.5715.2015.3415.3423,900
24 Mar 202115.4615.5115.3015.3515.3511,500
23 Mar 202115.3015.9415.3015.6015.6027,800
22 Mar 202115.9716.3115.9716.0716.0714,800
19 Mar 202116.0616.4716.0316.3916.3947,100
18 Mar 202116.2516.2916.0216.0416.0446,500
17 Mar 202116.1416.3216.0416.2816.2837,700
17 Mar 20210.537 Dividend
16 Mar 202116.2516.6216.2516.5716.0360,400
15 Mar 202116.4316.5716.4316.5215.9820,800
12 Mar 202116.5516.6016.3316.4315.9011,000
11 Mar 202116.4016.5616.2716.3915.8612,300
10 Mar 202116.4516.5316.2816.4515.9215,700
09 Mar 202116.3416.5316.2816.5315.9912,100
08 Mar 202116.7416.9616.3416.5315.9940,200
05 Mar 202116.3816.7416.2016.7416.2018,200
04 Mar 202116.7016.9416.4716.5215.9819,400
03 Mar 202117.1117.1116.5416.9116.3614,000
02 Mar 202116.6417.4316.6417.3416.7811,800
01 Mar 202116.8917.4216.8917.1216.5722,700
26 Feb 202117.0317.2416.7516.7516.2140,800
25 Feb 202117.5517.5517.1017.2616.7022,100
24 Feb 202116.9917.2716.9917.2716.7124,700
23 Feb 202117.0217.2016.9217.0716.528,400
22 Feb 202116.8117.2016.8117.0716.5212,900
19 Feb 202116.7417.0116.5517.0016.457,300
18 Feb 202116.8216.8516.6516.7516.2110,300
17 Feb 202116.5516.7116.5516.7016.1619,400
16 Feb 202116.5517.0416.5516.7716.2313,300
12 Feb 202116.8816.9816.7416.9516.409,600
11 Feb 202116.9517.0016.7616.8816.3318,700
10 Feb 202116.6716.9816.5616.7216.1813,200
09 Feb 202116.8016.9916.6516.9616.4121,600
08 Feb 202117.1217.5216.8417.1016.5514,900
05 Feb 202117.2017.2016.8717.0416.4953,800
04 Feb 202117.0317.0316.9216.9916.4421,800
03 Feb 202117.1517.1917.0017.0416.4919,500
02 Feb 202117.2717.4316.8117.2416.68109,600
01 Feb 202116.6017.2616.6017.1416.5818,100
29 Jan 202117.2017.3417.0017.2016.6410,700
28 Jan 202116.7217.1916.7217.1916.6350,200
27 Jan 202116.9217.6416.9217.2016.6454,300
26 Jan 202117.2317.6517.2317.5717.0014,500
25 Jan 202117.4917.4917.1417.3016.7428,400
22 Jan 202117.3617.3617.2117.3516.7921,900
21 Jan 202116.8117.4716.8117.2516.6931,600
20 Jan 202116.8917.1216.8917.0516.5016,500
19 Jan 202116.7917.3616.3916.9616.4116,600
15 Jan 202117.7117.7117.1817.3216.7612,400
14 Jan 202117.5617.5917.3717.5016.9312,400
13 Jan 202116.9917.7016.9917.6117.0420,100
12 Jan 202117.0017.6317.0017.4316.8714,300
11 Jan 202117.2517.6417.2517.4416.8714,700
08 Jan 202117.2417.6917.2417.6117.0432,500
07 Jan 202117.4017.4517.0717.0716.5228,900
06 Jan 202117.5017.5016.8917.4516.8815,400
05 Jan 202117.1017.2917.0917.2916.7321,500
04 Jan 202116.9317.0216.7016.8316.2821,500
31 Dec 202016.9316.9516.7816.9516.4010,100
30 Dec 202017.1017.1016.9517.0116.4624,500
29 Dec 202017.0017.1017.0017.0916.5444,700
28 Dec 202017.0017.0416.9817.0316.4820,600
24 Dec 202017.5017.5016.8016.8816.3312,500
23 Dec 202016.7016.7516.6716.7516.2119,800
22 Dec 202016.2216.7516.2216.6616.1229,100
21 Dec 202015.9416.4915.9416.3515.8229,900
18 Dec 202016.3916.4716.3616.4515.9274,800
17 Dec 202015.8816.2515.8815.9915.4713,200
16 Dec 202016.0516.1515.9516.0215.5021,300
15 Dec 202015.7715.8215.7415.7815.2718,300
14 Dec 202016.0316.0315.8515.9615.447,800
11 Dec 202015.9816.0315.8215.9515.4310,100
10 Dec 202015.5416.2515.5416.0515.5327,400
09 Dec 202016.3416.3415.7315.8115.308,600
08 Dec 202015.8115.9815.8115.8615.3522,000
07 Dec 202015.9016.1915.7715.8815.3713,000
04 Dec 202015.4316.2115.4315.8915.387,300
03 Dec 202016.3416.3416.0916.2615.7328,200
02 Dec 202015.7216.3415.7216.3415.8114,300
01 Dec 202016.2416.3716.2016.3415.8113,100
30 Nov 202016.2116.2115.8615.9915.4752,000
27 Nov 202016.1916.4515.7916.3015.778,000
25 Nov 202015.8516.3915.8516.3615.837,900
24 Nov 202015.9216.1215.6316.1215.6014,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...