OTC Markets OTCPK - Delayed Quote
USD
Spark New Zealand Limited (SPKKY)
5.45
-0.05
(-0.91%)
At close: November 2 at 3:59:15 PM EST
Currency in USD
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 2, 2026
5.49
5.50
5.45
5.45
5.45
80,000
Oct 30, 2026
5.50
5.53
5.45
5.50
5.50
37,500
Oct 29, 2026
5.34
5.49
5.34
5.48
5.48
35,200
Oct 28, 2026
5.33
5.38
5.31
5.36
5.36
19,400
Oct 27, 2026
5.45
5.45
5.31
5.33
5.33
12,400
Oct 26, 2026
5.36
5.36
5.24
5.24
5.24
19,800
Oct 23, 2026
5.33
5.38
5.22
5.32
5.32
30,600
Oct 22, 2026
5.29
5.32
5.27
5.29
5.29
18,100
Oct 21, 2026
5.29
5.30
5.21
5.29
5.29
25,200
Oct 20, 2026
5.24
5.24
5.21
5.21
5.21
30,800
Oct 19, 2026
5.25
5.25
5.21
5.21
5.21
29,500
Oct 16, 2026
5.32
5.32
5.20
5.23
5.23
11,000
Oct 15, 2026
5.35
5.35
5.27
5.28
5.28
53,100
Oct 14, 2026
5.36
5.53
5.35
5.37
5.37
25,900
Oct 13, 2026
5.36
5.39
5.36
5.39
5.39
11,400
Oct 12, 2026
5.23
5.42
5.23
5.37
5.37
43,000
Oct 9, 2026
5.36
5.61
5.36
5.48
5.48
24,900
Oct 8, 2026
5.70
5.70
5.48
5.53
5.53
7,800
Oct 7, 2026
5.34
5.64
5.34
5.48
5.48
5,800
Oct 6, 2026
5.56
5.56
5.37
5.47
5.47
70,700
Oct 5, 2026
5.55
5.55
5.44
5.44
5.44
14,100
Oct 2, 2026
5.49
5.55
5.28
5.40
5.40
5,600
Oct 1, 2026
5.32
5.57
5.32
5.49
5.49
19,500
Sep 30, 2026
5.51
5.58
5.45
5.51
5.51
16,100
Sep 29, 2026
5.47
5.47
5.39
5.41
5.41
9,900
Sep 28, 2026
5.60
5.60
5.40
5.52
5.52
14,600
Sep 25, 2026
5.50
5.64
5.45
5.53
5.53
15,300
Sep 24, 2026
5.60
5.70
5.54
5.54
5.54
19,900
Sep 23, 2026
5.68
5.74
5.58
5.60
5.60
14,800
Sep 22, 2026
5.54
5.75
5.54
5.66
5.66
26,300
Sep 21, 2026
6.04
6.04
5.66
5.77
5.77
12,500
Sep 18, 2026
5.61
5.85
5.61
5.68
5.68
28,500
Sep 17, 2026
5.70
5.89
5.70
5.84
5.84
10,900
Sep 16, 2026
5.88
5.90
5.73
5.85
5.85
8,300
Sep 15, 2026
5.68
5.85
5.68
5.80
5.80
26,100
Sep 14, 2026
5.95
5.95
5.82
5.88
5.88
9,000
Sep 11, 2026
0.258
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 11, 2026
6.00
6.01
5.97
5.99
5.99
19,200
Sep 10, 2026
6.25
6.29
6.19
6.21
5.95
12,700
Sep 9, 2026
6.29
6.39
6.10
6.30
6.04
4,600
Sep 8, 2026
6.07
6.50
6.07
6.50
6.23
5,200
Sep 4, 2026
6.37
6.45
6.37
6.39
6.12
5,100
Sep 3, 2026
6.17
6.50
6.17
6.50
6.23
8,500
Sep 2, 2026
6.25
6.33
6.25
6.33
6.07
4,800
Sep 1, 2026
6.17
6.35
6.17
6.35
6.09
23,000
Aug 31, 2026
6.08
6.30
6.08
6.26
6.00
14,300
Aug 28, 2026
6.21
6.35
6.17
6.27
6.01
18,400
Aug 27, 2026
6.41
6.45
6.35
6.42
6.15
5,600
Aug 26, 2026
6.46
6.46
6.29
6.45
6.18
6,100
Aug 25, 2026
6.45
6.50
6.44
6.49
6.22
5,300
Aug 24, 2026
6.42
6.48
6.42
6.44
6.17
42,500
Aug 21, 2026
6.35
6.42
6.35
6.42
6.15
39,900
Aug 20, 2026
6.20
6.26
5.88
6.19
5.93
62,400
Aug 19, 2026
5.80
5.99
5.80
5.96
5.71
32,100
Aug 18, 2026
5.61
5.75
5.61
5.65
5.42
25,800
Aug 17, 2026
5.55
5.65
5.55
5.64
5.41
18,500
Aug 14, 2026
5.50
5.63
5.50
5.62
5.39
9,800
Aug 13, 2026
5.72
5.72
5.59
5.61
5.38
27,200
Aug 12, 2026
5.67
5.71
5.65
5.71
5.47
11,200
Aug 11, 2026
5.67
5.80
5.67
5.70
5.46
2,700
Aug 10, 2026
5.73
5.73
5.66
5.66
5.42
13,200
Aug 7, 2026
5.70
5.74
5.58
5.72
5.48
38,000
Aug 6, 2026
5.75
5.78
5.61
5.75
5.51
10,200
Aug 5, 2026
5.58
5.90
5.58
5.76
5.52
127,700
Aug 4, 2026
5.80
5.80
5.72
5.75
5.51
81,200
Aug 3, 2026
5.70
5.75
5.67
5.74
5.50
25,000
Jul 31, 2026
5.83
5.83
5.56
5.62
5.39
14,300
Jul 30, 2026
5.80
5.85
5.75
5.83
5.59
9,000
Jul 29, 2026
5.75
5.80
5.70
5.79
5.55
23,600
Jul 28, 2026
5.60
5.71
5.60
5.70
5.46
32,900
Jul 27, 2026
5.50
5.55
5.50
5.54
5.31
16,300
Jul 24, 2026
5.32
5.38
5.32
5.37
5.15
45,100
Jul 23, 2026
5.21
5.35
5.21
5.31
5.09
23,900
Jul 22, 2026
5.36
5.36
5.27
5.36
5.14
19,200
Jul 21, 2026
5.15
5.32
5.15
5.28
5.06
17,900
Jul 20, 2026
5.35
5.43
5.35
5.41
5.19
19,700
Jul 17, 2026
5.36
5.40
5.29
5.35
5.13
8,400
Jul 16, 2026
5.36
5.40
5.28
5.37
5.15
19,500
Jul 15, 2026
5.36
5.45
5.27
5.45
5.22
20,200
Jul 14, 2026
5.35
5.47
5.35
5.43
5.20
36,200
Jul 13, 2026
5.22
5.40
5.22
5.34
5.12
16,000
Jul 10, 2026
5.24
5.32
5.24
5.29
5.07
28,800
Jul 9, 2026
5.26
5.28
5.26
5.27
5.05
42,900
Jul 8, 2026
5.15
5.25
5.15
5.20
4.98
45,800
Jul 7, 2026
5.24
5.27
5.19
5.23
5.01
66,100
Jul 6, 2026
5.20
5.27
5.20
5.25
5.03
36,400
Jul 2, 2026
5.33
5.40
5.22
5.26
5.04
53,400
Jul 1, 2026
5.33
5.40
5.31
5.38
5.16
45,600
Jun 30, 2026
5.09
5.39
5.09
5.31
5.09
103,900
Jun 29, 2026
5.25
5.39
5.25
5.31
5.09
62,000
Jun 26, 2026
5.45
5.45
5.28
5.33
5.11
49,500
Jun 25, 2026
5.22
5.30
5.13
5.26
5.04
34,900
Jun 24, 2026
5.11
5.20
5.07
5.12
4.91
60,800
Jun 23, 2026
5.30
5.30
5.20
5.21
4.99
81,500
Jun 22, 2026
5.41
5.41
5.28
5.29
5.07
137,000
Jun 18, 2026
5.48
5.60
5.45
5.51
5.28
192,300
Jun 17, 2026
5.41
5.50
5.40
5.41
5.19
24,800
Jun 16, 2026
5.36
5.58
5.36
5.53
5.30
84,600
Jun 15, 2026
5.60
5.61
5.43
5.54
5.31
61,200
Jun 12, 2026
5.51
5.64
5.51
5.59
5.36
24,100
Jun 11, 2026
5.40
5.50
5.35
5.47
5.24
74,000
Jun 10, 2026
5.25
5.40
5.25
5.39
5.17
17,400
Jun 9, 2026
5.35
5.39
5.35
5.37
5.15
29,300
Jun 8, 2026
5.40
5.50
5.35
5.46
5.23
90,800
Jun 5, 2026
5.29
5.42
5.29
5.33
5.11
43,100
Jun 4, 2026
5.25
5.47
5.25
5.36
5.14
56,600
Jun 3, 2026
5.68
5.68
5.44
5.45
5.22
53,300
Jun 2, 2026
5.62
5.62
5.56
5.57
5.34
53,700
Jun 1, 2026
5.60
5.78
5.60
5.76
5.52
39,800
May 29, 2026
5.80
5.80
5.74
5.77
5.53
45,000
May 28, 2026
6.00
6.00
5.60
5.75
5.51
182,300
May 27, 2026
5.60
5.66
5.60
5.63
5.40
36,100
May 26, 2026
5.56
5.71
5.56
5.70
5.46
35,600
May 22, 2026
5.60
5.86
5.60
5.76
5.52
24,700
May 21, 2026
5.73
5.73
5.68
5.70
5.46
59,900
May 20, 2026
5.75
5.78
5.71
5.76
5.52
34,900
May 19, 2026
5.98
5.98
5.75
5.82
5.58
45,400
May 18, 2026
5.98
5.98
5.75
5.84
5.60
27,400
May 15, 2026
5.75
6.00
5.75
5.80
5.56
20,100
May 14, 2026
5.95
6.05
5.90
5.92
5.67
56,100
May 13, 2026
6.00
6.04
5.91
5.95
5.70
51,100
May 12, 2026
6.02
6.16
6.02
6.13
5.88
23,800
May 11, 2026
6.09
6.24
6.00
6.18
5.92
24,300
May 8, 2026
6.02
6.19
6.02
6.18
5.92
20,900
May 7, 2026
6.12
6.24
6.10
6.21
5.95
5,600
May 6, 2026
6.08
6.15
6.08
6.12
5.87
31,700
May 5, 2026
6.02
6.15
6.02
6.15
5.89
18,400
May 4, 2026
6.10
6.11
5.92
6.03
5.78
46,100
May 1, 2026
6.10
6.12
6.06
6.12
5.87
17,900
Apr 30, 2026
6.12
6.12
5.99
6.12
5.87
31,900
Apr 29, 2026
5.95
6.11
5.95
6.06
5.81
11,600
Apr 28, 2026
6.05
6.05
6.02
6.03
5.78
13,200
Apr 27, 2026
6.09
6.09
6.01
6.01
5.76
14,700
Apr 24, 2026
5.92
6.12
5.92
6.10
5.85
14,400
Apr 23, 2026
6.10
6.12
6.04
6.04
5.79
24,900
Apr 22, 2026
6.10
6.25
6.10
6.12
5.87
17,300
Apr 21, 2026
6.30
6.30
6.10
6.10
5.85
32,800
Apr 20, 2026
6.44
6.44
6.10
6.21
5.95
19,100
Apr 17, 2026
6.28
6.30
6.21
6.26
6.00
16,300
Apr 16, 2026
6.24
6.25
6.21
6.23
5.97
52,400
Apr 15, 2026
6.20
6.34
6.20
6.30
6.04
78,800
Apr 14, 2026
6.35
6.35
6.29
6.33
6.07
33,800
Apr 13, 2026
6.23
6.34
6.23
6.34
6.08
29,700
Apr 10, 2026
6.34
6.34
6.27
6.31
6.05
33,900
Apr 9, 2026
6.20
6.37
6.11
6.29
6.03
39,000
Apr 8, 2026
6.30
6.30
6.10
6.28
6.02
22,400
Apr 7, 2026
6.09
6.12
5.84
6.12
5.87
92,700
Apr 6, 2026
6.00
6.00
5.96
6.00
5.75
31,700
Apr 2, 2026
6.02
6.03
6.00
6.03
5.78
73,200
Apr 1, 2026
5.98
6.00
5.97
6.00
5.75
40,600
Mar 31, 2026
5.78
6.07
5.78
5.98
5.73
17,500
Mar 30, 2026
5.90
6.07
5.87
5.90
5.65
65,800
Mar 27, 2026
6.05
6.05
5.96
6.00
5.75
74,800
Mar 26, 2026
6.11
6.11
6.05
6.09
5.84
43,200
Mar 25, 2026
6.17
6.17
6.10
6.11
5.86
57,100
Mar 24, 2026
6.15
6.19
6.13
6.17
5.91
36,200
Mar 23, 2026
6.30
6.66
6.10
6.25
5.99
114,300
Mar 20, 2026
0.261
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 20, 2026
6.40
6.40
6.10
6.11
5.86
37,500
Mar 19, 2026
6.50
6.53
6.45
6.50
5.98
17,800
Mar 18, 2026
6.60
6.62
6.54
6.55
6.03
2,900
Mar 17, 2026
6.34
6.64
6.34
6.64
6.11
42,900
Mar 16, 2026
6.60
6.63
6.51
6.58
6.05
21,700
Mar 13, 2026
6.56
6.56
6.39
6.49
5.97
22,400
Mar 12, 2026
6.62
6.62
6.53
6.55
6.03
9,000
Mar 11, 2026
6.62
6.67
6.60
6.67
6.14
8,100
Mar 10, 2026
6.62
6.70
6.61
6.67
6.14
5,900
Mar 9, 2026
6.50
6.69
6.50
6.69
6.15
17,400
Mar 6, 2026
6.50
6.73
6.50
6.64
6.11
8,600
Mar 5, 2026
6.69
6.70
6.62
6.67
6.14
31,700
Mar 4, 2026
6.72
6.77
6.68
6.74
6.20
10,300
Mar 3, 2026
6.50
6.67
6.50
6.61
6.08
9,400
Mar 2, 2026
6.53
6.75
6.53
6.75
6.21
15,500
Feb 27, 2026
6.55
6.79
6.55
6.78
6.24
2,600
Feb 26, 2026
6.53
6.78
6.53
6.76
6.22
19,600
Feb 25, 2026
6.70
6.73
6.69
6.71
6.17
70,600
Feb 24, 2026
6.59
6.69
6.49
6.69
6.15
45,200
Feb 23, 2026
6.63
6.63
6.42
6.48
5.96
17,900
Feb 20, 2026
6.78
6.78
6.45
6.53
6.01
20,400
Feb 19, 2026
6.23
6.64
6.23
6.47
5.95
29,700
Feb 18, 2026
6.65
6.65
6.36
6.51
5.99
29,100
Feb 17, 2026
6.40
6.55
6.40
6.55
6.03
44,400
Feb 13, 2026
6.55
6.55
6.44
6.47
5.95
22,000
Feb 12, 2026
6.59
6.61
6.56
6.58
6.05
25,500
Feb 11, 2026
6.58
6.62
6.58
6.58
6.05
20,400
Feb 10, 2026
6.65
6.66
6.58
6.58
6.05
22,000
Feb 9, 2026
6.60
6.64
6.59
6.62
6.09
23,400
Feb 6, 2026
6.60
6.75
6.60
6.72
6.18
14,300
Feb 5, 2026
6.75
6.75
6.63
6.64
6.11
30,800
Feb 4, 2026
6.75
6.76
6.71
6.72
6.18
19,400
Feb 3, 2026
7.05
7.05
6.70
6.76
6.22
32,000
Feb 2, 2026
6.70
6.80
6.70
6.74
6.20
10,000
Jan 30, 2026
6.78
6.81
6.71
6.74
6.20
45,100
Jan 29, 2026
6.81
6.81
6.72
6.77
6.23
61,000
Jan 28, 2026
7.00
7.00
6.65
6.71
6.17
76,100
Jan 27, 2026
6.54
6.90
6.54
6.81
6.26
17,700
Jan 26, 2026
6.78
6.84
6.59
6.71
6.17
30,900
Jan 23, 2026
6.80
6.80
6.55
6.59
6.06
11,000
Jan 22, 2026
6.59
6.70
6.59
6.65
6.12
67,900
Jan 21, 2026
6.68
6.85
6.54
6.74
6.20
45,400
Jan 20, 2026
6.50
6.65
6.50
6.63
6.10
11,400
Jan 16, 2026
6.65
6.70
6.65
6.69
6.15
9,800
Jan 15, 2026
6.63
6.69
6.63
6.67
6.14
13,300
Jan 14, 2026
6.46
6.60
6.46
6.58
6.05
13,200
Jan 13, 2026
6.50
6.55
6.45
6.47
5.95
43,900
Jan 12, 2026
6.65
6.65
6.55
6.60
6.07
21,300
Jan 9, 2026
6.57
6.58
6.53
6.58
6.05
20,500
Jan 8, 2026
6.53
6.56
6.53
6.55
6.03
29,100
Jan 7, 2026
6.50
6.55
6.50
6.53
6.01
29,700
Jan 6, 2026
6.55
6.56
6.51
6.52
6.00
28,400
Jan 5, 2026
6.68
6.68
6.50
6.55
6.03
30,000
Jan 2, 2026
6.65
6.74
6.52
6.53
6.01
38,100
Dec 31, 2025
6.64
6.64
6.51
6.54
6.02
41,600
Dec 30, 2025
6.50
6.59
6.50
6.53
6.01
37,900
Dec 29, 2025
6.50
6.59
6.50
6.59
6.06
43,300
Dec 26, 2025
6.50
6.55
6.50
6.52
6.00
36,300
Dec 24, 2025
6.50
6.56
6.50
6.51
5.99
9,700
Dec 23, 2025
6.44
6.52
6.44
6.52
6.00
33,800
Dec 22, 2025
6.43
6.48
6.42
6.45
5.93
99,600
Dec 19, 2025
6.41
6.43
6.40
6.40
5.89
37,500
Dec 18, 2025
6.45
6.45
6.39
6.41
5.90
18,700
Dec 17, 2025
6.50
6.50
6.45
6.45
5.93
36,500
Dec 16, 2025
6.45
6.60
6.44
6.59
6.06
48,100
Dec 15, 2025
6.28
6.57
6.28
6.48
5.96
37,100
Dec 12, 2025
6.51
6.52
6.45
6.45
5.93
30,200
Dec 11, 2025
6.50
6.55
6.46
6.53
6.01
42,700
Dec 10, 2025
6.47
6.55
6.45
6.55
6.03
22,900
Dec 9, 2025
6.45
6.51
6.45
6.49
5.97
22,900
Dec 8, 2025
6.45
6.53
6.45
6.48
5.96
55,600
Dec 5, 2025
6.48
6.48
6.44
6.44
5.92
24,300
Dec 4, 2025
6.40
6.54
6.40
6.52
6.00
29,400
Dec 3, 2025
6.43
6.60
6.40
6.58
6.05
28,700
Dec 2, 2025
6.37
6.56
6.37
6.53
6.01
91,300
Dec 1, 2025
6.42
6.50
6.29
6.47
5.95
100,900
Nov 28, 2025
6.30
6.42
6.30
6.42
5.91
10,200
Nov 26, 2025
6.17
6.38
6.17
6.36
5.85
12,900
Nov 25, 2025
6.16
6.31
6.16
6.30
5.80
44,700
Nov 24, 2025
6.25
6.39
6.24
6.26
5.76
35,500
Nov 21, 2025
6.33
6.39
6.19
6.39
5.88
29,100
Nov 20, 2025
6.07
6.27
6.07
6.19
5.69
52,600
Nov 19, 2025
6.16
6.26
6.16
6.23
5.73
67,600
Nov 18, 2025
6.31
6.51
6.24
6.28
5.78
27,300
Nov 17, 2025
6.39
6.41
6.35
6.37
5.86
40,800
Nov 14, 2025
6.45
6.46
6.39
6.40
5.89
21,000
Nov 13, 2025
6.56
6.56
6.43
6.46
5.94
26,100
Nov 12, 2025
6.45
6.47
6.40
6.45
5.93
28,000
Nov 11, 2025
6.39
6.43
6.39
6.42
5.91
48,300
Nov 10, 2025
6.40
6.50
6.40
6.50
5.98
37,300
Nov 7, 2025
6.32
6.51
6.31
6.44
5.92
33,200
Nov 6, 2025
6.63
6.63
6.53
6.60
6.07
14,800
Nov 5, 2025
6.65
6.79
6.64
6.67
6.14
15,000
Nov 4, 2025
6.95
6.95
6.70
6.72
6.18
22,900
Nov 3, 2025
6.87
6.95
6.81
6.95
6.39
17,800
