Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Tue 26-Mar-31 12:54:05 AM AEDT

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(SPK) SPARK NEW ZEALAND LIMITED Daily Prices Page 2...

     Prev Section TOC    Company Info for SPK    Limits Next Section


Company Details for (SPK) SPARK NEW ZEALAND LIMITED

Listing Code SPK
Listing Name SPARK NEW ZEALAND LIMITED
GICS Sector Telecommunication Services
ISIN Name SPIKE NETWORKS
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000SPK2


Maximum Price date available .. Monday 30th March 2026
Latest price with VOLUME for SPK .. Wednesday 21st August 2024

SPK is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN 0.025 1 0.0
MAX ### 15,379,988 ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for SPK    Bottom Next Section


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 Next >>


End of day Prices (full format),

225 Days for (SPK) SPARK NEW ZEALAND LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2025-May-12 Mon ### ### ### ### 70.3 70.3 0.0
2025-May-09 Fri ### ### ### ### 681,180 0 ### ### 0.0
2025-May-08 Thu ### ### ### ### 1,092,851 0 ### ### 0.0
2025-May-07 Wed ### ### ### ### 78.6 78.6 0.0
2025-May-06 Tue ### ### ### ### 1,046,982 0 28.1 28.1 0.0
2025-May-05 Mon 1.955 1.955 1.925 ### ### ### 0.0
2025-May-02 Fri 1.945 1.955 ### 1.955 60.8 60.8 ###
2025-May-01 Thu ### 1.9575 ### ### 1,343,826 ### 65.9 65.9 0.0
2025-Apr-30 Wed ### ### ### 1.925 1,480,471 0 ### ### 0.1
2025-Apr-29 Tue ### 1.9725 ### 1.945 ### ### 0.1
2025-Apr-28 Mon ### 1.9675 1.945 1.955 1,119,152 2,189,341 ### ### ###
2025-Apr-24 Thu 1.955 ### 1.9425 ### 1,040,729 ### 60.9 60.9 0.0
2025-Apr-23 Wed 1.925 ### 1.9125 1.945 1,659,629 1,587,020 73.4 73.4 0.1
2025-Apr-22 Tue 1.955 ### 1.8875 ### 20.3 20.3 0.0
2025-Apr-17 Thu ### 1.9675 ### 1.955 ### ### ###
2025-Apr-16 Wed ### 1.9125 1.885 ### 1,812,371 ### ### ### 0.0
2025-Apr-15 Tue ### ### 1.885 ### 25.0 25.0 0.0
2025-Apr-14 Mon ### 1.925 ### ### 1,610,457 ### ### ### 0.0
2025-Apr-11 Fri ### 1.9175 1.885 ### 1,332,741 2,533,873 ### ### 0.0
2025-Apr-10 Thu ### ### 1.885 ### ### ### 0.0
2025-Apr-09 Wed ### ### ### 1.875 1,539,972 0 39.4 39.4 ###
2025-Apr-08 Tue ### ### ### ### ### ### 0.0
2025-Apr-07 Mon 1.87 1.8975 1.86 1.89 2,670,855 ### 75.8 75.8 ###
2025-Apr-04 Fri ### ### 1.88 ### 1,500,073 ### ### ### 0.0
2025-Apr-03 Thu 1.86 ### 1.855 ### 1,585,745 1,470,778 ### ### 0.0
2025-Apr-02 Wed 1.89 1.8925 1.86 1.86 1,478,085 2,773,256 ### ### 0.1
2025-Apr-01 Tue 1.87 1.89 1.855 1.89 1,690,744 ### ### ### ###
2025-Mar-31 Mon 1.885 1.885 1.85 1.87 39.4 39.4 ###
2025-Mar-28 Fri 1.88 ### 1.87 1.89 1,181,425 ### ### ### ###
2025-Mar-27 Thu 1.885 ### ### 1.875 30.8 30.8 ###
2025-Mar-26 Wed 1.86 ### 1.845 ### ### ### 0.0
2025-Mar-25 Tue 1.86 ### 1.845 1.845 31.2 31.2 ###
2025-Mar-24 Mon 1.82 1.825 1.785 1.8 2,085,241 ### 32.3 32.3 0.1
2025-Mar-21 Fri 1.81 1.83 1.79 ### ### ### 0.0
2025-Mar-20 Thu ### 1.8225 1.78 1.81 5,252,380 9,460,849 59.6 59.6 ###
2025-Mar-19 Wed ### ### 1.88 ### 25.6 25.6 0.0
2025-Mar-18 Tue ### ### 1.8725 1.925 6,387,740 5,980,521 75.4 75.4 0.1
2025-Mar-17 Mon ### ### 1.8675 1.88 9.9 9.9 0.1
2025-Mar-14 Fri ### ### 1.945 ### 15.8 15.8 0.0
2025-Mar-13 Thu ### ### ### ### ### ### 0.0
2025-Mar-12 Wed ### ### ### ### 69.5 69.5 0.0
2025-Mar-11 Tue ### ### ### ### ### ### 0.0
2025-Mar-10 Mon ### ### 2 ### 1,900,957 1,900,957 73.7 73.7 0.0
2025-Mar-07 Fri ### 2.075 2 ### 3,901,654 7,949,620 34.7 34.7 0.0
2025-Mar-06 Thu ### ### ### ### ### ### 0.0
2025-Mar-05 Wed ### ### ### ### 30.2 30.2 0.0
2025-Mar-04 Tue ### ### ### ### ### ### 0.0
2025-Mar-03 Mon ### ### ### ### 2,116,324 0 32.5 32.5 0.0
2025-Feb-28 Fri ### ### ### ### 45.0 45.0 0.0
2025-Feb-27 Thu ### ### ### ### 2,714,889 0 72.7 72.7 0.0
2025-Feb-26 Wed ### ### ### ### 2,392,971 0 22.9 22.9 0.0
2025-Feb-25 Tue ### 2.145 ### ### 15.9 15.9 0.0
2025-Feb-24 Mon ### ### ### ### ### ### 0.0
2025-Feb-21 Fri 2.2 2.23 ### ### 15,379,988 17,148,686 ### ### 0.0
2025-Feb-20 Thu ### 2.645 2.59 ### 2,245,572 5,877,784 78.7 78.7 0.0
2025-Feb-19 Wed ### 2.655 ### ### 74.8 74.8 0.0
2025-Feb-18 Tue ### ### ### ### ### ### 0.0
2025-Feb-17 Mon ### ### ### ### 1,114,782 0 ### ### 0.0
2025-Feb-14 Fri 2.59 ### 2.59 ### 78.8 78.8 0.0
2025-Feb-13 Thu 2.56 2.59 2.56 2.58 1,952,070 5,026,580 74.1 74.1 0.2
2025-Feb-12 Wed ### ### 2.54 2.57 ### ### ###
2025-Feb-11 Tue ### ### 2.58 ### 26.4 26.4 0.0
2025-Feb-10 Mon ### ### ### ### 959,925 0 ### ### 0.0
2025-Feb-07 Fri ### ### 2.58 ### 1,821,052 2,349,157 ### ### 0.0
2025-Feb-06 Thu ### ### ### ### 68.3 68.3 0.0
2025-Feb-05 Wed ### ### ### ### 1,052,284 0 ### ### 0.0
2025-Feb-04 Tue ### ### 2.59 ### ### ### 0.0
2025-Feb-03 Mon ### ### 2.57 2.58 33.2 33.2 0.2
2025-Jan-31 Fri ### ### ### ### 1,324,846 0 ### ### 0.0
2025-Jan-30 Thu ### ### ### ### 69.3 69.3 0.0
2025-Jan-29 Wed ### 2.675 ### ### 68.0 68.0 0.0
2025-Jan-28 Tue ### 2.645 ### ### 801,682 1,060,224 ### ### 0.0
2025-Jan-24 Fri ### ### ### ### 1,860,045 0 20.2 20.2 0.0
2025-Jan-23 Thu 2.7 2.7 ### ### 1,275,873 1,722,428 30.2 30.2 0.0
2025-Jan-22 Wed 2.76 2.76 2.71 2.71 1,818,424 4,973,389 ### ### ###
2025-Jan-21 Tue 2.76 2.77 2.74 2.76 ### ### 0.2
2025-Jan-20 Mon 2.71 2.76 2.71 2.75 ### ### ###
2025-Jan-17 Fri ### 2.73 ### ### ### ### 0.0
2025-Jan-16 Thu ### ### ### ### 1,541,650 0 ### ### 0.0
2025-Jan-15 Wed ### ### ### ### 75.3 75.3 0.0
2025-Jan-14 Tue ### ### ### ### 1,449,557 0 65.4 65.4 0.0
2025-Jan-13 Mon ### ### ### ### 990,580 0 ### ### 0.0
2025-Jan-10 Fri ### ### 2.59 ### 21.2 21.2 0.0
2025-Jan-09 Thu ### ### ### ### ### ### 0.0
2025-Jan-08 Wed ### ### ### ### 2,044,076 0 76.2 76.2 0.0
2025-Jan-07 Tue ### ### ### ### 1,262,057 0 ### ### 0.0
2025-Jan-06 Mon ### ### ### ### ### ### 0.0
2025-Jan-03 Fri ### ### ### ### ### ### 0.0
2025-Jan-02 Thu ### 2.7 ### ### ### ### 0.0
2024-Dec-31 Tue ### 2.71 ### ### 824,177 1,116,759 82.8 82.8 0.0
2024-Dec-30 Mon ### ### ### ### 1,018,949 0 ### ### 0.0
2024-Dec-27 Fri ### 2.675 ### ### ### ### 0.0
2024-Dec-24 Tue 2.59 2.655 2.59 ### 1,061,622 ### 82.4 82.4 0.0
2024-Dec-23 Mon 2.59 ### 2.56 ### 74.9 74.9 0.0
2024-Dec-20 Fri 2.56 2.59 2.54 2.59 ### ### 0.2
2024-Dec-19 Thu 2.58 2.58 ### 2.58 70.2 70.2 0.2
2024-Dec-18 Wed ### ### ### ### 2,182,289 0 ### ### 0.0
2024-Dec-17 Tue ### ### 2.59 ### 2,070,621 2,681,454 ### ### 0.0
2024-Dec-16 Mon ### ### 2.57 ### 84.6 84.6 0.0
2024-Dec-13 Fri ### 2.685 ### ### 33.5 33.5 0.0
2024-Dec-12 Thu ### ### 2.585 ### 2,419,259 ### ### ### 0.0
2024-Dec-11 Wed 2.55 2.58 2.53 2.55 72.2 72.2 0.2
2024-Dec-10 Tue ### 2.625 2.55 2.55 ### ### 0.2
2024-Dec-09 Mon ### ### ### ### 31.5 31.5 0.0
2024-Dec-06 Fri ### ### ### ### 1,313,574 0 ### ### 0.0
2024-Dec-05 Thu ### ### 2.59 ### 2,318,429 ### 29.3 29.3 0.0
2024-Dec-04 Wed ### ### 2.59 ### 2,823,346 ### 72.5 72.5 0.0
2024-Dec-03 Tue ### ### ### ### ### ### 0.0
2024-Dec-02 Mon ### ### ### ### ### ### 0.0
2024-Nov-29 Fri ### 2.7 ### ### 1,668,580 2,252,583 19.0 19.0 0.0
2024-Nov-28 Thu ### ### ### ### 1,562,356 0 ### ### 0.0
2024-Nov-27 Wed ### ### ### ### ### ### 0.0
2024-Nov-26 Tue 2.71 2.71 2.57 ### 12.0 12.0 0.0
2024-Nov-25 Mon 2.77 2.77 ### 2.74 ### ### 0.2
2024-Nov-22 Fri 2.74 2.78 2.72 2.77 2,393,758 ### 79.3 79.3 0.2
2024-Nov-21 Thu 2.75 2.755 2.7 2.71 2,668,920 7,279,479 28.2 28.2 ###
2024-Nov-20 Wed 2.81 2.81 2.73 2.73 ### ### ###
2024-Nov-19 Tue 2.83 2.85 2.78 2.79 24.5 24.5 ###
2024-Nov-18 Mon 2.78 2.84 2.75 2.83 ### ### 0.2
2024-Nov-15 Fri 2.79 2.8 2.72 2.74 4,459,520 12,308,275 ### ### 0.2
2024-Nov-14 Thu 2.77 2.785 2.73 2.75 35.2 35.2 ###
2024-Nov-13 Wed 2.73 2.77 2.72 2.75 1,340,041 ### 77.0 77.0 ###
2024-Nov-12 Tue 2.7 2.76 ### 2.75 84.1 84.1 ###
2024-Nov-11 Mon 2.75 2.75 ### ### 1,473,877 2,026,580 ### ### 0.0
2024-Nov-08 Fri 2.7 2.75 2.7 2.74 1,771,988 ### 78.6 78.6 0.2
2024-Nov-07 Thu 2.7 2.7 ### ### 1,288,942 1,740,071 ### ### 0.0
2024-Nov-06 Wed 2.7 2.7 ### ### ### ### 0.0
2024-Nov-05 Tue ### 2.7 ### ### 816,087 ### ### ### 0.0
2024-Nov-04 Mon ### 2.7 ### ### 85.9 85.9 0.0
2024-Nov-01 Fri ### ### ### ### 2,492,970 0 ### ### 0.0
2024-Oct-31 Thu 2.73 2.73 ### ### 5,183,580 7,075,586 16.3 16.3 0.0
2024-Oct-30 Wed ### 2.75 2.675 2.73 3,654,427 ### ### ### ###
2024-Oct-29 Tue 2.71 2.72 ### 2.71 1,527,855 2,077,882 ### ### ###
2024-Oct-28 Mon 2.71 2.71 ### ### 34.3 34.3 0.0
2024-Oct-25 Fri ### 2.71 ### 2.7 2,412,458 3,268,880 ### ### 0.2
2024-Oct-24 Thu 2.73 2.73 ### ### 3,431,126 4,683,486 23.4 23.4 0.0
2024-Oct-23 Wed 2.72 2.745 2.7 2.72 2,850,771 7,761,224 70.4 70.4 0.2
2024-Oct-22 Tue 2.7 2.75 ### ### 2,018,483 ### 39.0 39.0 0.0
2024-Oct-21 Mon 2.74 2.75 ### 2.7 2,501,873 3,440,075 25.2 25.2 0.2
2024-Oct-18 Fri 2.72 2.78 2.71 2.76 2,678,787 7,353,270 ### ### 0.2
2024-Oct-17 Thu 2.7 2.74 ### 2.73 74.7 74.7 ###
2024-Oct-16 Wed 2.74 2.74 ### ### 3,981,350 5,454,449 14.6 14.6 0.0
2024-Oct-15 Tue 2.73 2.755 ### 2.74 2,622,450 3,612,424 ### ### 0.2
2024-Oct-14 Mon 2.79 2.79 2.71 2.73 19.6 19.6 ###
2024-Oct-11 Fri 2.77 2.8 2.74 2.78 69.2 69.2 0.2
2024-Oct-10 Thu 2.8 2.8 2.74 2.76 1,862,750 ### 19.0 19.0 0.2
2024-Oct-09 Wed 2.8 2.86 2.785 2.82 73.2 73.2 ###
2024-Oct-08 Tue 2.81 2.825 2.76 2.78 29.3 29.3 0.2
2024-Oct-07 Mon ### ### 2.8 2.85 2,023,125 2,832,375 ### ### ###
2024-Oct-04 Fri 2.83 ### 2.83 2.88 1,998,780 2,828,273 ### ### 0.2
2024-Oct-03 Thu 2.8 2.85 2.76 2.83 1,620,347 4,545,073 81.6 81.6 0.2
2024-Oct-02 Wed 2.77 ### 2.745 2.8 77.0 77.0 0.2
2024-Oct-01 Tue 2.81 2.81 2.76 2.78 2,295,454 ### 27.6 27.6 0.2
2024-Sep-30 Mon 2.87 2.88 2.8 2.82 2,960,844 ### 20.4 20.4 ###
2024-Sep-27 Fri ### ### 2.81 2.86 2,993,826 4,206,325 16.7 16.7 0.2
2024-Sep-26 Thu 2.82 ### 2.78 ### 5,989,381 ### ### ### 0.0
2024-Sep-25 Wed ### ### 2.81 2.82 9,020,858 ### 14.8 14.8 ###
2024-Sep-24 Tue ### ### ### ### ### ### 0.0
2024-Sep-23 Mon ### ### 2.87 ### 16.7 16.7 0.0
2024-Sep-20 Fri ### ### ### ### ### ### 0.0
2024-Sep-19 Thu ### ### ### ### 1,479,325 0 30.7 30.7 0.0
2024-Sep-18 Wed ### ### 3 ### 2,480,678 ### 17.3 17.3 0.0
2024-Sep-17 Tue ### ### ### ### 32.9 32.9 0.0
2024-Sep-16 Mon ### ### 3.085 ### 75.5 75.5 0.0
2024-Sep-13 Fri ### ### ### ### 1,165,257 0 ### ### 0.0
2024-Sep-12 Thu ### ### ### ### ### ### 0.0
2024-Sep-11 Wed ### 3.24 ### 3.2 1,620,784 2,625,670 ### ### 0.2
2024-Sep-10 Tue 3.25 3.25 ### 3.21 27.3 27.3 ###
2024-Sep-09 Mon 3.22 3.28 ### 3.22 64.1 64.1 0.2
2024-Sep-06 Fri 3.29 ### 3.25 3.26 1,358,543 ### ### ### 0.2
2024-Sep-05 Thu 3.27 ### 3.225 3.29 2,142,380 3,454,587 76.1 76.1 ###
2024-Sep-04 Wed ### ### 3.27 3.27 37.6 37.6 ###
2024-Sep-03 Tue ### ### 3.29 ### 1,079,321 1,775,483 ### ### 0.0
2024-Sep-02 Mon ### ### ### ### 67.8 67.8 0.0
2024-Aug-30 Fri 3.46 3.47 3.28 ### 8.9 8.9 0.0
2024-Aug-29 Thu ### ### ### 3.42 87.3 87.3 0.2
2024-Aug-28 Wed 3.48 3.49 3.29 ### 2,850,449 9,663,022 ### ### 0.0
2024-Aug-27 Tue 3.54 3.56 3.46 3.46 19.7 19.7 0.2
2024-Aug-26 Mon ### ### 3.47 3.51 ### ### ###
2024-Aug-23 Fri ### ### 3.58 ### ### ### 0.0
2024-Aug-22 Thu ### ### ### ### ### ### 0.0
2024-Aug-21 Wed ### ### ### ### 66.1 66.1 0.0
2024-Aug-20 Tue ### ### ### ### 465,223 0 24.2 24.2 0.0
2024-Aug-19 Mon ### ### ### ### ### ### 0.0
2024-Aug-16 Fri ### ### ### 4 560,084 0 20.7 20.7 0.3
2024-Aug-15 Thu ### 4.045 ### ### 80.1 80.1 0.0
2024-Aug-14 Wed ### ### ### ### 1,353,246 0 ### ### 0.0
2024-Aug-13 Tue ### ### ### ### 744,441 0 78.8 78.8 0.0
2024-Aug-12 Mon ### ### ### ### 584,724 0 ### ### 0.0
2024-Aug-09 Fri ### 4 ### ### 28.6 28.6 0.0
2024-Aug-08 Thu 4 ### ### ### 34.4 34.4 0.0
2024-Aug-07 Wed ### ### ### ### 487,320 0 ### ### 0.0
2024-Aug-06 Tue ### 4 ### ### ### ### 0.0
2024-Aug-05 Mon ### ### 3.955 ### 89.9 89.9 0.0
2024-Aug-02 Fri ### ### ### ### 82.2 82.2 0.0
2024-Aug-01 Thu ### ### ### ### 1,184,779 0 ### ### 0.0
2024-Jul-31 Wed 3.86 ### 3.85 ### ### ### 0.0
2024-Jul-30 Tue 3.82 3.87 3.81 3.83 708,645 ### 71.9 71.9 ###
2024-Jul-29 Mon 3.78 3.88 3.78 3.82 702,721 2,691,421 80.3 80.3 0.3
2024-Jul-26 Fri 3.76 3.77 3.74 3.75 602,459 ### ### ### 0.3
2024-Jul-25 Thu 3.75 3.79 3.73 3.73 ### ### ###
2024-Jul-24 Wed 3.76 3.78 3.74 3.76 1,003,452 3,772,979 ### ### 0.3
2024-Jul-23 Tue 3.77 3.79 3.76 3.76 556,274 ### ### ### 0.3
2024-Jul-22 Mon 3.75 3.78 3.74 3.74 37.5 37.5 0.3
2024-Jul-19 Fri 3.74 3.77 3.73 3.77 581,977 ### 74.0 74.0 ###
2024-Jul-18 Thu 3.78 3.79 3.755 3.76 ### ### 0.3
2024-Jul-17 Wed 3.77 3.81 3.76 3.77 ### ### ###
2024-Jul-16 Tue 3.77 3.77 3.71 3.72 564,486 2,111,177 ### ### 0.3
2024-Jul-15 Mon 3.76 3.8 3.76 3.77 72.7 72.7 ###
2024-Jul-12 Fri 3.76 3.78 3.73 3.76 763,047 2,865,241 60.2 60.2 0.3
2024-Jul-11 Thu 3.72 3.785 3.72 3.77 77.4 77.4 ###
2024-Jul-10 Wed 3.7 3.745 ### 3.7 ### ### 0.3
2024-Jul-09 Tue ### 3.71 ### ### 68.7 68.7 0.0
2024-Jul-08 Mon ### ### ### ### 425,242 0 71.3 71.3 0.0
2024-Jul-05 Fri 3.74 3.75 ### ### ### ### 0.0
2024-Jul-04 Thu 3.78 3.78 3.72 3.74 489,749 1,836,558 ### ### 0.3
2024-Jul-03 Wed 3.75 ### 3.74 3.75 711,158 ### ### ### 0.3
2024-Jul-02 Tue 3.74 3.78 3.71 3.75 760,049 2,846,383 71.3 71.3 0.3
2024-Jul-01 Mon 3.85 3.86 3.72 3.75 1,245,321 ### ### ### 0.3
2024-Jun-28 Fri 3.83 3.86 ### 3.83 ### ### ###
2024-Jun-27 Thu 3.74 3.845 3.74 3.8 1,386,489 5,258,259 75.6 75.6 ###
2024-Jun-26 Wed 3.72 3.77 ### 3.77 ### ### ###
2024-Jun-25 Tue ### 3.73 ### 3.71 979,525 ### ### ### ###
2024-Jun-24 Mon 3.74 3.75 ### ### 875,442 1,641,453 ### ### 0.0
2024-Jun-21 Fri 3.75 3.76 ### 3.76 1,191,688 2,240,373 ### ### 0.3


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2026-03-31 00:54:05 thru 2026-03-31 00:54:05 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000