Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Spark New Zealand Ltd ADR (OP:SPKKY)

6.545 +0.095 (+1.47%)
Streaming Delayed Price Updated: 3:53 PM EDT, May 9, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 08, 2025 6.350 6.540 6.350 6.450 23,537 -0.03(-0.43%)
May 07, 2025 6.450 6.520 6.350 6.478 28,309 +0.14(+2.18%)
May 06, 2025 6.355 6.370 6.300 6.340 53,576 +0.04(+0.63%)
May 05, 2025 6.300 6.420 6.180 6.300 52,850 +0.00(+0.00%)
May 02, 2025 6.365 6.375 6.300 6.300 80,638 +0.04(+0.64%)
May 01, 2025 6.450 6.450 6.228 6.260 80,648 +0.00(+0.00%)
Apr 30, 2025 6.200 6.441 6.200 6.260 110,310 -0.19(-2.95%)
Apr 29, 2025 6.380 6.450 6.330 6.450 44,446 +0.17(+2.71%)
Apr 28, 2025 6.060 6.412 6.060 6.280 133,088 -0.05(-0.74%)
Apr 25, 2025 6.020 6.404 6.020 6.327 41,006 -0.03(-0.44%)
Apr 24, 2025 6.200 6.355 6.175 6.355 85,180 +0.11(+1.68%)
Apr 23, 2025 6.190 6.300 6.100 6.250 43,160 +0.18(+2.91%)
Apr 22, 2025 5.800 6.269 5.800 6.073 115,874 -0.21(-3.29%)
Apr 21, 2025 5.930 6.280 5.930 6.280 113,670 +0.01(+0.16%)
Apr 17, 2025 6.250 6.300 5.980 6.270 104,273 +0.19(+3.12%)
Apr 16, 2025 5.850 6.130 5.850 6.080 65,850 +0.07(+1.16%)
Apr 15, 2025 6.183 6.235 6.010 6.010 89,471 -0.03(-0.51%)
Apr 14, 2025 6.250 6.250 5.980 6.041 121,982 +0.08(+1.36%)
Apr 11, 2025 5.915 5.970 5.870 5.960 121,045 +0.09(+1.51%)
Apr 10, 2025 5.930 5.930 5.670 5.872 211,685 +0.13(+2.29%)
Apr 09, 2025 5.624 5.900 5.610 5.740 229,531 +0.09(+1.59%)
Apr 08, 2025 5.800 5.930 5.650 5.650 199,074 +0.04(+0.71%)
Apr 07, 2025 5.650 5.900 5.510 5.610 228,832 -0.18(-3.11%)
Apr 04, 2025 5.850 5.900 5.740 5.790 27,778 -0.13(-2.20%)
Apr 03, 2025 5.950 5.970 5.880 5.920 105,746 +0.07(+1.20%)
Apr 02, 2025 6.050 6.050 5.815 5.850 102,952 +0.02(+0.34%)
Apr 01, 2025 5.750 5.920 5.750 5.830 124,209 +0.08(+1.39%)
Mar 31, 2025 5.860 5.860 5.740 5.750 71,153 -0.14(-2.31%)
Mar 28, 2025 5.901 5.941 5.860 5.886 41,472 +0.01(+0.12%)
Mar 27, 2025 5.855 5.940 5.855 5.879 134,071 +0.02(+0.32%)
Mar 26, 2025 5.910 5.960 5.806 5.860 137,073 +0.02(+0.34%)
Mar 25, 2025 5.800 5.980 5.800 5.840 116,337 +0.20(+3.55%)
Mar 24, 2025 5.820 5.820 5.610 5.640 180,501 -0.09(-1.57%)
Mar 21, 2025 5.940 5.980 5.660 5.730 126,230 -0.20(-3.37%)
Mar 20, 2025 6.090 6.200 5.890 5.930 109,063 -0.08(-1.33%)
Mar 19, 2025 6.140 6.140 5.910 6.010 94,819 -0.12(-1.96%)
Mar 18, 2025 5.960 6.130 5.810 6.130 359,329 +0.20(+3.37%)
Mar 17, 2025 6.100 6.106 5.910 5.930 203,117 -0.23(-3.73%)
Mar 14, 2025 6.150 6.200 6.150 6.160 73,025 -0.07(-1.12%)
Mar 13, 2025 6.275 6.315 6.190 6.230 131,697 -0.13(-2.04%)
Mar 12, 2025 6.390 6.390 6.200 6.360 185,087 +0.01(+0.16%)
Mar 11, 2025 6.300 6.400 6.210 6.350 154,947 +0.14(+2.25%)
Mar 10, 2025 6.400 6.400 6.200 6.210 210,182 -0.09(-1.43%)
Mar 07, 2025 6.310 6.325 6.250 6.300 117,976 +0.02(+0.32%)
Mar 06, 2025 6.285 6.330 6.250 6.280 105,190 -0.05(-0.87%)
Mar 05, 2025 6.360 6.380 6.300 6.335 231,996 +0.01(+0.24%)
Mar 04, 2025 6.400 6.400 6.200 6.320 174,975 +0.07(+1.12%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.