Spark New Zealand Limited (NZTCF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 09:38AM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 297 |
| May 02, 2024 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | - |
| May 01, 2024 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 5,000 |
| Apr 30, 2024 | 2.7100 | 2.7100 | 2.7100 | 2.7100 | 2.7100 | - |
| Apr 29, 2024 | 2.7100 | 2.7100 | 2.7100 | 2.7100 | 2.7100 | - |
| Apr 26, 2024 | 2.7100 | 2.7100 | 2.7100 | 2.7100 | 2.7100 | - |
| Apr 25, 2024 | 2.7100 | 2.7100 | 2.7100 | 2.7100 | 2.7100 | - |
| Apr 24, 2024 | 2.8500 | 2.8500 | 2.7100 | 2.7100 | 2.7100 | 23,300 |
| Apr 23, 2024 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | - |
| Apr 22, 2024 | 2.7000 | 2.8000 | 2.7000 | 2.8000 | 2.8000 | 3,600 |
| Apr 19, 2024 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 7,700 |
| Apr 18, 2024 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | - |
| Apr 17, 2024 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 39,800 |
| Apr 16, 2024 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | - |
| Apr 15, 2024 | 2.6900 | 2.7800 | 2.6900 | 2.7800 | 2.7800 | 3,200 |
| Apr 12, 2024 | 2.8100 | 2.8100 | 2.7800 | 2.7800 | 2.7800 | 5,100 |
| Apr 11, 2024 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | - |
| Apr 10, 2024 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | - |
| Apr 09, 2024 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | - |
| Apr 08, 2024 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 3,600 |
| Apr 05, 2024 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | - |
| Apr 04, 2024 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | - |
| Apr 03, 2024 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | - |
| Apr 02, 2024 | 2.8200 | 2.8200 | 2.7200 | 2.7800 | 2.7800 | 18,500 |
| Apr 01, 2024 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | - |
| Mar 28, 2024 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | - |
| Mar 27, 2024 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 11,500 |
| Mar 26, 2024 | 2.8000 | 2.9600 | 2.8000 | 2.9600 | 2.9600 | 9,200 |
| Mar 25, 2024 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | - |
| Mar 22, 2024 | 2.8100 | 2.8600 | 2.8100 | 2.8600 | 2.8600 | 49,500 |
| Mar 21, 2024 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | - |
| Mar 21, 2024 | 0.128 Dividend | |||||
| Mar 20, 2024 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | 2.8020 | 17,700 |
| Mar 19, 2024 | 2.9700 | 2.9800 | 2.9700 | 2.9800 | 2.8498 | 13,000 |
| Mar 18, 2024 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 2.8498 | 5,000 |
| Mar 15, 2024 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | 2.8976 | - |
| Mar 14, 2024 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | 2.8976 | 5,000 |
| Mar 13, 2024 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | 2.8976 | - |
| Mar 12, 2024 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | 2.8976 | - |
| Mar 11, 2024 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | 2.8976 | - |
| Mar 08, 2024 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | 2.8976 | - |
| Mar 07, 2024 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | 2.8976 | - |
| Mar 06, 2024 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | 2.8976 | 1,400 |
| Mar 05, 2024 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | 2.7924 | - |
| Mar 04, 2024 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | 2.7924 | 900 |
| Mar 01, 2024 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 2.8594 | - |
| Feb 29, 2024 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 2.8594 | 1,900 |
| Feb 28, 2024 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 3.0315 | - |
| Feb 27, 2024 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 3.0315 | - |
| Feb 26, 2024 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 3.0315 | - |
| Feb 23, 2024 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 3.0315 | - |
| Feb 22, 2024 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 3.0315 | - |
| Feb 21, 2024 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 3.0315 | - |
| Feb 20, 2024 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 3.0315 | 2,500 |
| Feb 16, 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 2.8689 | 17,600 |
| Feb 15, 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 2.8689 | - |
| Feb 14, 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 2.8689 | 300 |
| Feb 13, 2024 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 2.9168 | 2,000 |
| Feb 12, 2024 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 2.9837 | - |
| Feb 09, 2024 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 2.9837 | - |
| Feb 08, 2024 | 3.2000 | 3.2000 | 3.1200 | 3.1200 | 2.9837 | 2,800 |
| Feb 07, 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.1558 | - |
| Feb 06, 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.1558 | 200 |
| Feb 05, 2024 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | 2.9741 | - |
| Feb 02, 2024 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | 2.9741 | - |
| Feb 01, 2024 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | 2.9741 | 7,300 |
| Jan 31, 2024 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | 2.9741 | - |
| Jan 30, 2024 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | 2.9741 | - |
| Jan 29, 2024 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | 2.9741 | 9,400 |
| Jan 26, 2024 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 2.9837 | - |
| Jan 25, 2024 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 2.9837 | 4,100 |
| Jan 24, 2024 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 3.0124 | - |
| Jan 23, 2024 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 3.0124 | - |
| Jan 22, 2024 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 3.0124 | 2,500 |
| Jan 19, 2024 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 2.9168 | - |
| Jan 18, 2024 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 2.9168 | - |
| Jan 17, 2024 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 2.9168 | 500 |
| Jan 16, 2024 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.1080 | - |
| Jan 12, 2024 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.1080 | 15,000 |
| Jan 11, 2024 | 3.1300 | 3.1400 | 3.1300 | 3.1400 | 3.0028 | 2,100 |
| Jan 10, 2024 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | 3.0028 | - |
| Jan 09, 2024 | 3.2500 | 3.2500 | 3.1400 | 3.1400 | 3.0028 | 4,000 |
| Jan 08, 2024 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | 3.0698 | 1,200 |
| Jan 05, 2024 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | 3.0698 | - |
| Jan 04, 2024 | 3.0500 | 3.2100 | 3.0500 | 3.2100 | 3.0698 | 600 |
| Jan 03, 2024 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 3.0315 | 15,000 |
| Jan 02, 2024 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | 3.1654 | - |
| Dec 29, 2023 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | 3.1654 | - |
| Dec 28, 2023 | 3.3000 | 3.3100 | 3.3000 | 3.3100 | 3.1654 | 10,300 |
| Dec 27, 2023 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.0411 | 8,600 |
| Dec 26, 2023 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.0411 | - |
| Dec 22, 2023 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.0411 | - |
| Dec 21, 2023 | 3.1100 | 3.2300 | 3.1100 | 3.1800 | 3.0411 | 6,700 |
| Dec 20, 2023 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | 3.0889 | - |
| Dec 19, 2023 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | 3.0889 | - |
| Dec 18, 2023 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | 3.0889 | - |
| Dec 15, 2023 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | 3.0889 | - |
| Dec 14, 2023 | 3.2200 | 3.2300 | 3.2200 | 3.2300 | 3.0889 | 5,100 |
| Dec 13, 2023 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.0220 | - |
| Dec 12, 2023 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.0220 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.