Advertisement
Spark New Zealand Limited (SPKKY)
OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD
Follow
At close: 03:58PM EST
Advertisement
Time Period:
Nov 17, 2023 - Nov 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 15, 2024 | 9.02 | 9.06 | 8.95 | 9.05 | 9.05 | 344,800 |
| Nov 14, 2024 | 8.87 | 9.22 | 8.76 | 9.10 | 9.10 | 630,600 |
| Nov 13, 2024 | 8.96 | 9.09 | 8.95 | 9.09 | 9.09 | 487,100 |
| Nov 12, 2024 | 8.87 | 9.02 | 8.85 | 9.00 | 9.00 | 379,200 |
| Nov 11, 2024 | 9.03 | 9.03 | 8.88 | 8.99 | 8.99 | 372,100 |
| Nov 08, 2024 | 8.88 | 9.09 | 8.88 | 9.05 | 9.05 | 184,200 |
| Nov 07, 2024 | 8.75 | 8.94 | 8.74 | 8.94 | 8.94 | 449,800 |
| Nov 06, 2024 | 8.50 | 8.83 | 8.50 | 8.75 | 8.75 | 137,400 |
| Nov 05, 2024 | 8.56 | 8.91 | 8.56 | 8.90 | 8.90 | 444,000 |
| Nov 04, 2024 | 8.81 | 8.84 | 8.49 | 8.84 | 8.84 | 298,000 |
| Nov 01, 2024 | 8.68 | 8.68 | 8.56 | 8.62 | 8.62 | 148,800 |
| Oct 31, 2024 | 8.75 | 8.77 | 8.47 | 8.61 | 8.61 | 310,600 |
| Oct 30, 2024 | 8.90 | 9.04 | 8.90 | 8.93 | 8.93 | 230,200 |
| Oct 29, 2024 | 8.98 | 9.00 | 8.75 | 8.76 | 8.76 | 302,900 |
| Oct 28, 2024 | 8.79 | 8.99 | 8.79 | 8.95 | 8.95 | 205,700 |
| Oct 25, 2024 | 8.95 | 9.03 | 8.84 | 8.95 | 8.95 | 120,600 |
| Oct 24, 2024 | 9.00 | 9.00 | 8.88 | 8.96 | 8.96 | 306,400 |
| Oct 23, 2024 | 8.77 | 9.23 | 8.77 | 9.05 | 9.05 | 195,800 |
| Oct 22, 2024 | 9.13 | 9.13 | 8.89 | 9.00 | 9.00 | 237,200 |
| Oct 21, 2024 | 9.00 | 9.43 | 9.00 | 9.11 | 9.11 | 239,600 |
| Oct 18, 2024 | 9.17 | 9.30 | 9.10 | 9.30 | 9.30 | 162,100 |
| Oct 17, 2024 | 9.00 | 9.17 | 8.98 | 9.07 | 9.07 | 274,800 |
| Oct 16, 2024 | 9.19 | 9.20 | 8.92 | 8.98 | 8.98 | 228,300 |
| Oct 15, 2024 | 9.44 | 9.44 | 9.15 | 9.17 | 9.17 | 145,900 |
| Oct 14, 2024 | 9.23 | 9.25 | 9.09 | 9.13 | 9.13 | 154,800 |
| Oct 11, 2024 | 9.25 | 9.30 | 9.23 | 9.29 | 9.29 | 216,800 |
| Oct 10, 2024 | 9.30 | 9.31 | 9.23 | 9.23 | 9.23 | 182,400 |
| Oct 09, 2024 | 9.12 | 9.50 | 9.12 | 9.37 | 9.37 | 122,000 |
| Oct 08, 2024 | 9.45 | 9.58 | 9.31 | 9.36 | 9.36 | 185,000 |
| Oct 07, 2024 | 9.56 | 9.60 | 9.51 | 9.54 | 9.54 | 119,100 |
| Oct 04, 2024 | 9.70 | 9.77 | 9.70 | 9.74 | 9.74 | 196,800 |
| Oct 03, 2024 | 9.39 | 9.72 | 9.39 | 9.54 | 9.54 | 84,700 |
| Oct 02, 2024 | 9.43 | 9.49 | 9.40 | 9.44 | 9.44 | 217,800 |
| Oct 01, 2024 | 9.52 | 9.52 | 9.42 | 9.45 | 9.45 | 162,100 |
| Sep 30, 2024 | 9.63 | 9.68 | 9.55 | 9.59 | 9.59 | 125,100 |
| Sep 27, 2024 | 9.67 | 9.85 | 9.67 | 9.70 | 9.70 | 148,200 |
| Sep 26, 2024 | 9.57 | 9.90 | 9.57 | 9.87 | 9.87 | 208,600 |
| Sep 25, 2024 | 9.80 | 9.89 | 9.64 | 9.64 | 9.64 | 112,200 |
| Sep 24, 2024 | 9.86 | 9.89 | 9.83 | 9.86 | 9.86 | 196,100 |
| Sep 23, 2024 | 10.02 | 10.02 | 9.93 | 10.01 | 10.01 | 165,500 |
| Sep 20, 2024 | 10.29 | 10.29 | 10.10 | 10.15 | 10.15 | 173,400 |
| Sep 19, 2024 | 10.30 | 10.30 | 10.22 | 10.28 | 10.28 | 146,300 |
| Sep 18, 2024 | 10.00 | 10.25 | 10.00 | 10.12 | 10.12 | 236,600 |
| Sep 17, 2024 | 10.13 | 10.38 | 10.10 | 10.30 | 10.30 | 265,600 |
| Sep 16, 2024 | 10.46 | 10.46 | 10.30 | 10.33 | 10.33 | 329,800 |
| Sep 13, 2024 | 10.67 | 10.67 | 10.31 | 10.31 | 10.31 | 187,300 |
| Sep 12, 2024 | 10.60 | 10.71 | 10.53 | 10.67 | 10.67 | 272,300 |
| Sep 11, 2024 | 10.55 | 10.62 | 10.52 | 10.52 | 10.52 | 295,000 |
| Sep 10, 2024 | 10.68 | 10.68 | 10.54 | 10.59 | 10.59 | 420,300 |
| Sep 09, 2024 | 10.58 | 10.95 | 10.58 | 10.70 | 10.70 | 283,000 |
| Sep 06, 2024 | 10.80 | 10.95 | 10.75 | 10.75 | 10.75 | 210,300 |
| Sep 05, 2024 | 11.05 | 11.05 | 10.92 | 10.99 | 10.99 | 335,900 |
| Sep 04, 2024 | 11.07 | 11.22 | 11.00 | 11.00 | 11.00 | 225,800 |
| Sep 03, 2024 | 10.92 | 11.45 | 10.91 | 11.13 | 11.13 | 205,900 |
| Aug 30, 2024 | 11.49 | 11.49 | 11.16 | 11.16 | 11.16 | 308,600 |
| Aug 29, 2024 | 11.39 | 11.50 | 11.39 | 11.50 | 11.50 | 109,500 |
| Aug 28, 2024 | 11.14 | 11.50 | 11.10 | 11.21 | 11.21 | 525,700 |
| Aug 27, 2024 | 11.98 | 11.99 | 11.82 | 11.93 | 11.93 | 90,000 |
| Aug 26, 2024 | 12.00 | 12.30 | 11.99 | 12.02 | 12.02 | 95,700 |
| Aug 23, 2024 | 12.79 | 12.79 | 12.35 | 12.54 | 12.54 | 44,200 |
| Aug 22, 2024 | 13.00 | 13.40 | 13.00 | 13.28 | 13.28 | 35,300 |
| Aug 21, 2024 | 13.28 | 13.60 | 13.02 | 13.47 | 13.47 | 21,300 |
| Aug 20, 2024 | 13.37 | 13.37 | 13.27 | 13.30 | 13.30 | 18,700 |
| Aug 19, 2024 | 13.59 | 13.59 | 13.41 | 13.50 | 13.50 | 27,900 |
| Aug 16, 2024 | 13.60 | 13.60 | 13.00 | 13.37 | 13.37 | 22,500 |
| Aug 15, 2024 | 13.30 | 13.60 | 13.00 | 13.60 | 13.60 | 47,800 |
| Aug 14, 2024 | 13.60 | 13.60 | 13.00 | 13.43 | 13.43 | 90,200 |
| Aug 13, 2024 | 13.20 | 13.45 | 13.10 | 13.42 | 13.42 | 80,500 |
| Aug 12, 2024 | 13.05 | 13.17 | 13.05 | 13.12 | 13.12 | 252,700 |
| Aug 09, 2024 | 13.10 | 13.29 | 13.06 | 13.17 | 13.17 | 93,100 |
| Aug 08, 2024 | 13.40 | 13.40 | 12.95 | 13.07 | 13.07 | 149,400 |
| Aug 07, 2024 | 13.10 | 13.28 | 13.00 | 13.08 | 13.08 | 158,100 |
| Aug 06, 2024 | 13.03 | 13.04 | 12.88 | 13.00 | 13.00 | 147,400 |
| Aug 05, 2024 | 13.14 | 13.21 | 13.00 | 13.17 | 13.17 | 69,400 |
| Aug 02, 2024 | 12.93 | 13.11 | 12.72 | 13.11 | 13.11 | 51,800 |
| Aug 01, 2024 | 13.00 | 13.11 | 13.00 | 13.11 | 13.11 | 51,800 |
| Jul 31, 2024 | 12.72 | 13.00 | 12.72 | 12.95 | 12.95 | 140,700 |
| Jul 30, 2024 | 12.51 | 12.74 | 12.51 | 12.63 | 12.63 | 104,100 |
| Jul 29, 2024 | 12.64 | 12.64 | 12.20 | 12.53 | 12.53 | 195,800 |
| Jul 26, 2024 | 12.64 | 12.64 | 12.35 | 12.35 | 12.35 | 143,500 |
| Jul 25, 2024 | 12.64 | 12.64 | 12.30 | 12.33 | 12.33 | 107,500 |
| Jul 24, 2024 | 12.10 | 12.57 | 12.10 | 12.52 | 12.52 | 95,300 |
| Jul 23, 2024 | 12.70 | 12.70 | 12.47 | 12.50 | 12.50 | 67,500 |
| Jul 22, 2024 | 12.10 | 12.83 | 12.10 | 12.48 | 12.48 | 62,200 |
| Jul 19, 2024 | 12.66 | 12.66 | 12.52 | 12.52 | 12.52 | 63,000 |
| Jul 18, 2024 | 12.72 | 12.82 | 12.63 | 12.76 | 12.76 | 54,100 |
| Jul 17, 2024 | 12.79 | 12.80 | 12.75 | 12.80 | 12.80 | 58,200 |
| Jul 16, 2024 | 12.53 | 12.80 | 12.53 | 12.58 | 12.58 | 67,700 |
| Jul 15, 2024 | 12.95 | 12.95 | 12.58 | 12.85 | 12.85 | 49,600 |
| Jul 12, 2024 | 12.69 | 12.84 | 12.54 | 12.81 | 12.81 | 63,700 |
| Jul 11, 2024 | 12.58 | 12.90 | 12.58 | 12.84 | 12.84 | 80,400 |
| Jul 10, 2024 | 12.50 | 12.65 | 12.28 | 12.58 | 12.58 | 106,500 |
| Jul 09, 2024 | 12.32 | 12.50 | 12.30 | 12.49 | 12.49 | 286,700 |
| Jul 08, 2024 | 12.65 | 12.65 | 12.43 | 12.50 | 12.50 | 165,700 |
| Jul 05, 2024 | 12.73 | 12.73 | 12.55 | 12.60 | 12.60 | 111,600 |
| Jul 03, 2024 | 12.63 | 12.73 | 12.63 | 12.65 | 12.65 | 32,500 |
| Jul 02, 2024 | 12.55 | 12.76 | 12.55 | 12.65 | 12.65 | 294,400 |
| Jul 01, 2024 | 12.60 | 12.85 | 12.55 | 12.67 | 12.67 | 227,000 |
| Jun 28, 2024 | 12.84 | 12.84 | 12.55 | 12.84 | 12.84 | 175,200 |
| Jun 27, 2024 | 12.62 | 12.95 | 12.62 | 12.78 | 12.78 | 154,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.