Skip to main content

Spark New Zealand Ltd ADR (OP: SPKKY )

8.623 +0.014 (+0.16%)
Streaming Delayed Price Updated: 3:52 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 8.680 8.680 8.560 8.623 148,811 +0.01(+0.16%)
Oct 31, 2024 8.750 8.770 8.470 8.610 310,616 -0.32(-3.58%)
Oct 30, 2024 8.900 9.040 8.900 8.930 230,176 +0.17(+1.94%)
Oct 29, 2024 8.980 9.000 8.750 8.760 302,905 -0.19(-2.12%)
Oct 28, 2024 8.930 8.990 8.789 8.950 205,652 +0.00(+0.00%)
Oct 25, 2024 9.030 9.030 8.840 8.950 120,605 -0.01(-0.06%)
Oct 24, 2024 9.000 9.000 8.880 8.955 306,387 -0.10(-1.05%)
Oct 23, 2024 9.023 9.230 8.770 9.050 195,819 +0.05(+0.56%)
Oct 22, 2024 9.125 9.125 8.890 9.000 237,170 -0.11(-1.21%)
Oct 21, 2024 9.000 9.430 9.000 9.110 239,630 -0.19(-2.04%)
Oct 18, 2024 9.170 9.300 9.097 9.300 162,098 +0.23(+2.54%)
Oct 17, 2024 9.000 9.170 8.980 9.070 274,768 +0.09(+1.00%)
Oct 16, 2024 9.194 9.200 8.920 8.980 228,321 -0.19(-2.07%)
Oct 15, 2024 9.440 9.440 9.150 9.170 145,906 +0.04(+0.44%)
Oct 14, 2024 9.110 9.250 9.090 9.130 154,815 -0.16(-1.72%)
Oct 11, 2024 9.250 9.300 9.230 9.290 216,751 +0.06(+0.65%)
Oct 10, 2024 9.300 9.310 9.230 9.230 182,438 -0.14(-1.49%)
Oct 09, 2024 9.120 9.500 9.120 9.370 122,011 +0.01(+0.11%)
Oct 08, 2024 9.420 9.580 9.310 9.360 185,018 -0.18(-1.91%)
Oct 07, 2024 9.590 9.600 9.510 9.543 119,105 -0.20(-2.03%)
Oct 04, 2024 9.700 9.770 9.700 9.740 196,785 +0.20(+2.08%)
Oct 03, 2024 9.390 9.720 9.390 9.542 84,674 +0.10(+1.08%)
Oct 02, 2024 9.430 9.490 9.400 9.440 217,812 -0.01(-0.11%)
Oct 01, 2024 9.520 9.520 9.420 9.450 162,064 -0.14(-1.46%)
Sep 30, 2024 9.680 9.680 9.550 9.590 125,053 -0.11(-1.13%)
Sep 27, 2024 9.690 9.850 9.670 9.700 148,194 -0.17(-1.72%)
Sep 26, 2024 9.790 9.900 9.570 9.870 208,560 +0.23(+2.39%)
Sep 25, 2024 9.800 9.890 9.640 9.640 112,167 -0.22(-2.23%)
Sep 24, 2024 9.875 9.890 9.830 9.860 196,055 -0.15(-1.50%)
Sep 23, 2024 10.02 10.02 9.930 10.01 165,537 -0.14(-1.38%)
Sep 20, 2024 10.29 10.29 10.10 10.15 173,364 -0.13(-1.26%)
Sep 19, 2024 10.30 10.30 10.22 10.28 146,309 +0.16(+1.58%)
Sep 18, 2024 10.00 10.25 10.00 10.12 236,599 -0.18(-1.75%)
Sep 17, 2024 10.13 10.38 10.10 10.30 265,567 -0.03(-0.29%)
Sep 16, 2024 10.46 10.46 10.30 10.33 329,784 +0.02(+0.17%)
Sep 13, 2024 10.67 10.67 10.31 10.31 187,277 -0.36(-3.36%)
Sep 12, 2024 10.60 10.71 10.53 10.67 272,264 +0.15(+1.43%)
Sep 11, 2024 10.55 10.62 10.52 10.52 294,981 -0.07(-0.68%)
Sep 10, 2024 10.65 10.68 10.54 10.59 420,251 -0.11(-1.01%)
Sep 09, 2024 10.58 10.95 10.58 10.70 283,033 -0.05(-0.47%)
Sep 06, 2024 10.91 10.95 10.75 10.75 210,338 -0.24(-2.18%)
Sep 05, 2024 11.05 11.05 10.92 10.99 335,924 -0.01(-0.09%)
Sep 04, 2024 11.18 11.21 11.00 11.00 225,834 -0.12(-1.12%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.