NZSE - Delayed Quote
NZD
South Port New Zealand Limited (SPN.NZ)
8.06
-0.04
(-0.49%)
At close: 4:42:52 PM GMT+13
Currency in NZD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 4, 2026
8.06
8.06
8.04
8.06
8.06
455,257
Nov 3, 2026
8.10
8.14
8.05
8.10
8.10
103,446
Nov 2, 2026
0.205
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 2, 2026
8.17
8.18
8.10
8.10
8.10
8,224
Oct 30, 2026
8.18
8.36
8.18
8.18
7.98
3,364
Oct 29, 2026
8.20
8.25
8.17
8.17
7.97
4,568
Oct 28, 2026
8.30
8.32
8.20
8.20
7.99
4,891
Oct 27, 2026
8.32
8.32
8.30
8.30
8.09
9,577
Oct 23, 2026
8.26
8.30
8.26
8.30
8.09
14
Oct 22, 2026
8.26
8.35
8.25
8.25
8.04
1,722
Oct 21, 2026
8.31
8.35
8.25
8.25
8.04
9,715
Oct 20, 2026
8.25
8.27
8.25
8.27
8.06
12
Oct 19, 2026
8.31
8.31
8.17
8.17
7.97
12,745
Oct 16, 2026
8.25
8.41
8.25
8.25
8.04
6,253
Oct 15, 2026
8.29
8.29
8.16
8.22
8.01
4,197
Oct 14, 2026
8.50
8.50
8.37
8.37
8.16
189
Oct 13, 2026
8.50
8.50
8.50
8.50
8.29
622
Oct 12, 2026
8.25
8.50
8.25
8.50
8.29
7,435
Oct 9, 2026
8.26
8.32
8.10
8.25
8.04
39,550
Oct 8, 2026
8.20
8.20
8.20
8.20
7.99
2
Oct 7, 2026
8.34
8.50
8.10
8.10
7.90
490
Oct 6, 2026
8.50
8.50
8.10
8.35
8.14
3,613
Oct 5, 2026
8.50
8.50
8.50
8.50
8.29
416
Oct 2, 2026
8.59
8.59
8.50
8.50
8.29
1,135
Oct 1, 2026
8.59
8.59
8.53
8.53
8.32
3,750,171
Sep 30, 2026
8.60
8.60
8.54
8.59
8.37
602
Sep 29, 2026
8.60
8.60
8.50
8.50
8.29
782
Sep 28, 2026
8.60
8.60
8.56
8.60
8.38
2,486
Sep 25, 2026
8.64
8.64
8.55
8.60
8.38
481
Sep 24, 2026
8.65
8.65
8.64
8.64
8.42
179
Sep 23, 2026
8.69
8.69
8.61
8.62
8.40
762
Sep 22, 2026
8.80
8.80
8.69
8.69
8.47
269
Sep 21, 2026
8.79
8.80
8.75
8.80
8.58
767
Sep 18, 2026
8.80
8.80
8.76
8.80
8.58
67
Sep 17, 2026
8.76
8.80
8.70
8.80
8.58
182
Sep 16, 2026
8.84
8.84
8.80
8.80
8.58
33
Sep 15, 2026
8.88
8.88
8.84
8.84
8.62
739
Sep 14, 2026
8.81
8.84
8.81
8.84
8.62
56
Sep 11, 2026
8.89
8.89
8.81
8.81
8.59
52
Sep 10, 2026
8.97
8.97
8.90
8.90
8.68
752
Sep 9, 2026
8.85
8.93
8.85
8.93
8.71
5,004
Sep 8, 2026
8.80
8.84
8.77
8.80
8.58
5,032
Sep 7, 2026
8.89
8.89
8.80
8.80
8.58
194
Sep 4, 2026
8.92
8.92
8.89
8.89
8.67
240
Sep 3, 2026
8.92
8.92
8.92
8.92
8.70
644
Sep 2, 2026
8.97
8.97
8.92
8.92
8.70
62
Sep 1, 2026
8.99
8.99
8.97
8.97
8.75
23
Aug 31, 2026
8.86
9.02
8.86
9.00
8.77
12,945
Aug 28, 2026
8.85
8.85
8.85
8.85
8.63
1
Aug 27, 2026
8.81
8.84
8.81
8.84
8.62
9
Aug 26, 2026
8.69
8.80
8.68
8.80
8.58
3,786
Aug 25, 2026
8.69
8.71
8.60
8.69
8.47
1,411
Aug 24, 2026
8.80
8.80
8.69
8.69
8.47
64
Aug 21, 2026
8.95
8.95
8.80
8.80
8.58
7,673
Aug 20, 2026
8.90
8.90
8.90
8.90
8.68
-
Aug 19, 2026
8.90
8.94
8.90
8.90
8.68
218
Aug 18, 2026
8.91
9.00
8.91
8.95
8.73
204
Aug 17, 2026
8.74
8.94
8.74
8.90
8.68
1,052
Aug 14, 2026
8.66
8.66
8.66
8.66
8.44
-
Aug 13, 2026
8.74
8.82
8.66
8.66
8.44
405
Aug 12, 2026
8.62
8.70
8.62
8.70
8.48
243
Aug 11, 2026
8.55
8.63
8.54
8.55
8.34
15,480
Aug 10, 2026
8.62
8.62
8.62
8.62
8.40
60
Aug 7, 2026
8.68
8.73
8.55
8.55
8.34
1,350
Aug 6, 2026
8.60
8.60
8.60
8.60
8.38
82
Aug 5, 2026
8.60
8.68
8.54
8.60
8.38
5,276
Aug 4, 2026
8.52
8.66
8.52
8.58
8.36
174
Aug 3, 2026
8.58
8.66
8.52
8.52
8.31
63
Jul 31, 2026
8.50
8.50
8.50
8.50
8.29
5
Jul 30, 2026
8.46
8.54
8.46
8.50
8.29
1,473
Jul 29, 2026
8.46
8.54
8.46
8.46
8.25
219
Jul 28, 2026
8.46
8.46
8.46
8.46
8.25
3
Jul 27, 2026
8.38
8.46
8.38
8.38
8.17
1,089
Jul 24, 2026
8.48
8.48
8.48
8.48
8.27
3
Jul 23, 2026
8.60
8.60
8.40
8.40
8.19
178
Jul 22, 2026
8.40
8.50
8.40
8.50
8.29
999
Jul 21, 2026
8.50
8.51
8.38
8.38
8.17
2,720
Jul 20, 2026
8.38
8.38
8.38
8.38
8.17
91
Jul 17, 2026
8.40
8.50
8.40
8.50
8.29
1,351
Jul 16, 2026
8.38
8.38
8.38
8.38
8.17
118
Jul 15, 2026
8.45
8.45
8.37
8.45
8.24
3,516
Jul 14, 2026
8.50
8.50
8.50
8.50
8.29
421
Jul 13, 2026
8.45
8.45
8.45
8.45
8.24
271
Jul 9, 2026
8.55
8.55
8.55
8.55
8.34
6,854
Jul 8, 2026
8.53
8.53
8.53
8.53
8.32
3,158
Jul 7, 2026
8.46
8.51
8.46
8.51
8.30
1,246
Jul 6, 2026
8.46
8.50
8.46
8.49
8.28
2,437
Jul 3, 2026
8.50
8.50
8.50
8.50
8.29
247
Jul 2, 2026
8.50
8.50
8.50
8.50
8.29
594
Jul 1, 2026
8.36
8.36
8.36
8.36
8.15
1
Jun 30, 2026
8.45
8.45
8.33
8.36
8.15
6,008
Jun 29, 2026
8.37
8.45
8.37
8.39
8.18
2,910
Jun 26, 2026
8.45
8.45
8.45
8.45
8.24
170
Jun 25, 2026
8.55
8.55
8.50
8.50
8.29
3,343
Jun 24, 2026
8.56
8.56
8.55
8.55
8.34
5,205
Jun 23, 2026
8.55
8.55
8.55
8.55
8.34
53
Jun 22, 2026
8.60
8.60
8.55
8.56
8.35
2,375
Jun 19, 2026
8.70
8.70
8.70
8.70
8.48
99
Jun 18, 2026
8.90
8.90
8.80
8.80
8.58
1,477
Jun 17, 2026
9.00
9.00
8.90
8.90
8.68
1,545
Jun 16, 2026
8.80
8.84
8.80
8.84
8.62
3,010
Jun 15, 2026
8.80
8.88
8.80
8.80
8.58
1,820
Jun 12, 2026
8.88
8.88
8.88
8.88
8.66
2,160
Jun 11, 2026
9.00
9.00
9.00
8.91
8.69
6,175
Jun 10, 2026
8.80
9.00
8.80
9.00
8.77
602
Jun 9, 2026
8.68
8.80
8.68
8.80
8.58
4,591
Jun 8, 2026
8.76
8.76
8.68
8.68
8.46
329
Jun 5, 2026
8.94
8.94
8.75
8.75
8.53
694
Jun 4, 2026
8.90
8.95
8.90
8.95
8.73
2,840
Jun 3, 2026
8.85
8.85
8.75
8.75
8.53
1,434
Jun 2, 2026
8.85
8.85
8.85
8.85
8.63
746
May 29, 2026
9.00
9.00
8.90
8.90
8.68
100
May 28, 2026
9.00
9.00
8.99
9.00
8.77
19,366
May 27, 2026
8.85
8.85
8.85
8.85
8.63
1,029
May 26, 2026
8.85
9.00
8.85
9.00
8.77
450
May 25, 2026
9.00
9.00
9.00
9.00
8.77
78
May 22, 2026
8.83
8.83
8.83
8.83
8.61
84
May 21, 2026
9.00
9.00
9.00
9.00
8.77
1,840
May 20, 2026
8.82
9.00
8.82
8.99
8.76
2,765
May 19, 2026
8.90
8.95
8.82
8.82
8.60
8,171
May 18, 2026
8.53
8.61
8.53
8.61
8.39
2,391
May 15, 2026
8.28
8.42
8.28
8.42
8.21
46
May 14, 2026
8.28
8.28
8.28
8.28
8.07
1,008
May 13, 2026
8.17
8.25
8.17
8.25
8.04
513
May 12, 2026
8.05
8.15
8.05
8.15
7.95
5,250
May 11, 2026
7.85
8.00
7.85
8.00
7.80
11,407
May 8, 2026
7.69
7.69
7.69
7.69
7.50
-
May 7, 2026
7.69
7.69
7.69
7.69
7.50
-
May 6, 2026
7.69
7.69
7.69
7.69
7.50
-
May 5, 2026
7.66
7.69
7.66
7.69
7.50
654
May 4, 2026
7.65
7.65
7.65
7.65
7.46
1,508
May 1, 2026
7.63
7.65
7.63
7.65
7.46
1,186
Apr 30, 2026
7.61
7.62
7.61
7.62
7.43
89
Apr 29, 2026
7.60
7.60
7.60
7.60
7.41
88
Apr 28, 2026
7.66
7.66
7.60
7.60
7.41
135
Apr 24, 2026
7.69
7.69
7.60
7.65
7.46
2,828
Apr 23, 2026
7.69
7.70
7.68
7.69
7.50
427
Apr 22, 2026
7.74
7.74
7.70
7.70
7.51
97
Apr 21, 2026
7.81
7.81
7.78
7.78
7.59
259
Apr 20, 2026
7.85
7.85
7.85
7.85
7.65
2,225
Apr 17, 2026
7.80
7.90
7.80
7.90
7.70
1,063
Apr 16, 2026
7.95
7.96
7.80
7.80
7.60
3,123
Apr 15, 2026
7.95
7.95
7.88
7.88
7.68
1,911
Apr 14, 2026
7.98
7.98
7.95
7.96
7.76
1,577
Apr 13, 2026
8.27
8.27
8.25
8.25
8.04
570
Apr 10, 2026
8.28
8.28
8.28
8.28
8.07
491
Apr 9, 2026
8.44
8.44
8.37
8.37
8.16
570
Apr 8, 2026
8.47
8.47
8.47
8.47
8.26
180
Apr 7, 2026
8.47
8.47
8.47
8.47
8.26
123
Apr 2, 2026
8.49
8.50
8.48
8.49
8.28
2,488
Apr 1, 2026
8.58
8.58
8.51
8.51
8.30
852
Mar 31, 2026
8.63
8.63
8.58
8.58
8.36
865
Mar 30, 2026
8.69
8.69
8.65
8.65
8.43
43
Mar 27, 2026
8.70
8.70
8.70
8.70
8.48
51
Mar 26, 2026
8.73
8.73
8.73
8.73
8.51
43
Mar 25, 2026
8.77
8.77
8.76
8.76
8.54
646
Mar 24, 2026
8.80
8.80
8.80
8.80
8.58
118
Mar 23, 2026
8.82
8.82
8.82
8.82
8.60
1,252
Mar 20, 2026
8.85
8.85
8.85
8.85
8.63
61
Mar 19, 2026
8.86
8.86
8.85
8.85
8.63
503
Mar 18, 2026
8.87
8.87
8.87
8.87
8.65
53
Mar 17, 2026
8.90
8.90
8.90
8.90
8.68
6,162
Mar 16, 2026
8.98
8.98
8.98
8.98
8.75
924
Mar 13, 2026
8.99
8.99
8.99
8.99
8.76
59
Mar 12, 2026
9.01
9.01
9.01
9.01
8.78
29
Mar 11, 2026
9.02
9.02
9.02
9.02
8.79
69
Mar 10, 2026
9.00
9.02
9.00
9.02
8.79
666
Mar 9, 2026
8.96
8.96
8.96
8.96
8.74
-
Mar 6, 2026
8.96
8.96
8.96
8.96
8.74
-
Mar 5, 2026
8.87
8.96
8.87
8.96
8.74
3,314
Mar 4, 2026
8.99
8.99
8.87
8.87
8.65
5,362
Mar 3, 2026
8.99
9.00
8.99
9.00
8.77
140
Mar 2, 2026
9.02
9.03
9.00
9.00
8.77
462
Feb 27, 2026
9.01
9.01
9.01
9.01
8.78
4
Feb 26, 2026
9.06
9.06
9.00
9.00
8.77
1,918
Feb 25, 2026
9.14
9.14
9.14
9.14
8.91
30
Feb 24, 2026
9.20
9.20
9.15
9.15
8.92
283
Feb 23, 2026
9.20
9.20
9.20
9.20
8.97
74
Feb 20, 2026
9.20
9.20
9.18
9.18
8.95
803
Feb 19, 2026
9.19
9.19
9.19
9.19
8.96
2,323
Feb 18, 2026
9.15
9.15
9.15
9.15
8.92
57
Feb 17, 2026
9.18
9.18
9.16
9.16
8.93
1,225
Feb 16, 2026
9.20
9.20
9.20
9.20
8.97
1,780
Feb 13, 2026
8.89
9.20
8.89
9.20
8.97
10,322
Feb 12, 2026
8.95
8.95
8.90
8.90
8.68
43
Feb 11, 2026
9.10
9.10
8.95
8.95
8.73
6,462
Feb 10, 2026
9.11
9.11
9.11
9.11
8.88
1,105
Feb 9, 2026
8.93
8.94
8.84
8.94
8.72
10,843
Feb 5, 2026
9.07
9.07
8.95
8.95
8.73
115
Feb 4, 2026
9.09
9.09
9.07
9.07
8.84
248
Feb 3, 2026
9.10
9.10
9.10
9.10
8.87
1,083
Feb 2, 2026
9.15
9.15
9.15
9.15
8.92
104
Jan 30, 2026
9.16
9.16
9.16
9.16
8.93
107
Jan 29, 2026
9.19
9.19
9.18
9.18
8.95
410
Jan 28, 2026
9.20
9.20
9.20
9.20
8.97
95
Jan 27, 2026
9.21
9.21
9.21
9.21
8.98
907
Jan 26, 2026
9.21
9.21
9.21
9.21
8.98
1,083
Jan 23, 2026
8.90
9.20
8.90
9.20
8.97
5,086
Jan 22, 2026
8.71
8.71
8.71
8.71
8.49
58
Jan 21, 2026
8.68
8.68
8.68
8.68
8.46
34
Jan 20, 2026
8.65
8.65
8.65
8.65
8.43
19
Jan 19, 2026
8.58
8.58
8.58
8.58
8.36
306
Jan 16, 2026
8.54
8.54
8.54
8.54
8.33
15
Jan 15, 2026
8.41
8.41
8.41
8.41
8.20
11
Jan 14, 2026
8.34
8.41
8.34
8.41
8.20
41
Jan 13, 2026
8.28
8.28
8.27
8.27
8.06
988
Jan 12, 2026
8.20
8.20
8.20
8.20
7.99
1,970
Jan 9, 2026
8.20
8.25
8.20
8.20
7.99
1,179
Jan 8, 2026
8.11
8.11
8.01
8.07
7.87
314
Jan 7, 2026
8.25
8.25
8.25
8.25
8.04
6,881
Jan 6, 2026
8.18
8.18
8.11
8.11
7.91
1,108
Jan 5, 2026
8.25
8.25
8.25
8.25
8.04
3,095
Dec 31, 2025
8.28
8.28
8.28
8.28
8.07
89
Dec 30, 2025
8.39
8.39
8.39
8.39
8.18
81
Dec 29, 2025
8.40
8.40
8.40
8.40
8.19
381
Dec 24, 2025
8.30
8.40
8.30
8.40
8.19
1,518
Dec 23, 2025
8.30
8.30
8.30
8.30
8.09
173
Dec 22, 2025
8.30
8.30
8.30
8.30
8.09
764
Dec 19, 2025
8.30
8.30
8.24
8.24
8.03
590
Dec 18, 2025
8.30
8.30
8.30
8.30
8.09
57
Dec 17, 2025
8.24
8.24
8.24
8.24
8.03
457
Dec 16, 2025
8.30
8.30
8.30
8.30
8.09
1,059
Dec 15, 2025
8.25
8.30
8.25
8.30
8.09
1,317
Dec 12, 2025
8.41
8.41
8.30
8.30
8.09
1,787
Dec 11, 2025
8.48
8.48
8.48
8.48
8.27
317
Dec 10, 2025
8.41
8.50
8.41
8.50
8.29
1,488
Dec 9, 2025
8.27
8.35
8.27
8.35
8.14
145
Dec 8, 2025
8.24
8.27
8.24
8.27
8.06
6,221
Dec 5, 2025
8.20
8.24
8.20
8.20
7.99
3,783
Dec 4, 2025
8.21
8.25
8.21
8.25
8.04
1,837
Dec 3, 2025
8.29
8.29
8.19
8.19
7.98
1,257
Dec 2, 2025
8.37
8.37
8.32
8.32
8.11
525
Dec 1, 2025
8.42
8.42
8.37
8.37
8.16
291
Nov 28, 2025
8.50
8.50
8.44
8.44
8.23
150
Nov 27, 2025
8.65
8.65
8.55
8.55
8.34
1,564
Nov 26, 2025
8.71
8.71
8.70
8.70
8.48
1,703
Nov 25, 2025
8.80
8.80
8.71
8.71
8.49
1,497
Nov 24, 2025
8.80
8.80
8.80
8.80
8.58
95
Nov 21, 2025
8.80
8.80
8.70
8.70
8.48
1,150
Nov 20, 2025
8.80
8.80
8.70
8.70
8.48
1,443
Nov 19, 2025
8.80
8.80
8.80
8.80
8.58
41
Nov 18, 2025
8.75
8.80
8.75
8.80
8.58
982
Nov 17, 2025
8.80
8.80
8.75
8.75
8.53
2,252
Nov 14, 2025
8.94
8.94
8.86
8.86
8.64
6,540
Nov 13, 2025
8.94
8.94
8.90
8.90
8.68
2,856
Nov 12, 2025
8.94
8.94
8.94
8.94
8.72
163
Nov 11, 2025
8.94
8.94
8.90
8.90
8.68
3,995
Nov 10, 2025
8.94
8.94
8.90
8.90
8.68
885
Nov 7, 2025
9.00
9.00
8.93
8.93
8.71
1,210
Nov 6, 2025
9.11
9.12
9.11
9.11
8.88
2,861
Nov 5, 2025
9.19
9.19
9.11
9.11
8.88
108
Nov 4, 2025
9.26
9.26
9.20
9.20
8.97
517
