Spark New Zealand ADR

SPKKY
🏛️ usa →
6.80
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 15.65 15.66 15.40 15.61 0.0M
2021-12-30 15.60 15.71 15.53 15.68 0.0M
2021-12-29 15.38 15.62 15.38 15.60 0.0M
2021-12-28 15.57 15.57 15.39 15.53 0.0M
2021-12-27 15.42 15.72 15.42 15.48 0.0M
2021-12-23 15.08 15.74 15.08 15.53 0.0M
2021-12-22 15.45 15.59 15.31 15.34 0.0M
2021-12-21 15.43 15.73 15.27 15.49 0.1M
2021-12-20 15.00 15.66 15.00 15.15 0.0M
2021-12-17 15.05 15.32 15.04 15.20 0.0M
2021-12-16 14.92 15.41 14.92 15.24 0.0M
2021-12-15 14.84 15.29 14.84 15.16 0.0M
2021-12-14 15.01 15.15 14.76 14.88 0.1M
2021-12-13 15.29 15.29 15.05 15.05 0.0M
2021-12-10 15.75 15.75 15.17 15.40 0.1M
2021-12-09 15.21 15.21 14.91 15.03 0.0M
2021-12-08 15.05 15.37 15.05 15.32 0.0M
2021-12-07 15.57 15.57 15.02 15.12 0.1M
2021-12-06 14.85 15.08 14.85 14.96 0.1M
2021-12-03 15.48 15.48 14.79 14.90 0.0M
2021-12-02 14.50 15.15 14.50 15.01 0.0M
2021-12-01 15.24 15.46 15.15 15.15 0.1M
2021-11-30 15.25 15.55 15.17 15.39 0.2M
2021-11-29 14.53 14.89 14.53 14.84 0.1M
2021-11-26 15.05 15.10 14.88 15.00 0.0M
2021-11-24 15.20 15.22 15.13 15.13 0.0M
2021-11-23 15.24 15.42 15.10 15.20 0.1M
2021-11-22 15.55 15.55 15.20 15.23 0.1M
2021-11-19 15.45 15.57 15.45 15.55 0.0M
2021-11-18 15.56 15.77 15.51 15.62 0.1M
2021-11-17 15.48 15.55 15.46 15.51 0.0M
2021-11-16 15.90 15.90 15.60 15.60 0.0M
2021-11-15 15.80 16.01 15.80 15.92 0.1M
2021-11-12 16.11 16.11 16.01 16.07 0.0M
2021-11-11 16.15 16.16 16.05 16.12 0.0M
2021-11-10 16.49 16.49 16.14 16.15 0.0M
2021-11-09 16.29 16.30 16.08 16.15 0.0M
2021-11-08 16.05 16.49 16.05 16.24 0.0M
2021-11-05 16.13 16.31 16.13 16.23 0.0M
2021-11-04 16.33 16.33 16.06 16.29 0.0M
2021-11-03 16.17 16.33 16.08 16.25 0.0M
2021-11-02 16.16 16.30 16.13 16.25 0.0M
2021-11-01 16.52 16.53 16.08 16.46 0.0M
2021-10-29 16.46 16.51 16.16 16.46 0.0M
2021-10-28 16.49 16.54 16.14 16.53 0.0M
2021-10-27 16.12 16.37 16.12 16.23 0.0M
2021-10-26 16.28 16.36 16.14 16.20 0.0M
2021-10-25 16.39 16.43 16.15 16.36 0.0M
2021-10-22 16.42 16.46 16.24 16.39 0.0M
2021-10-21 16.51 16.56 16.36 16.41 0.1M
2021-10-20 16.25 16.67 16.25 16.64 0.0M
2021-10-19 16.52 16.63 16.39 16.63 0.0M
2021-10-18 16.34 16.39 16.20 16.37 0.0M
2021-10-15 16.39 16.64 16.26 16.64 0.0M
2021-10-14 16.43 16.54 16.41 16.54 0.0M
2021-10-13 16.48 16.48 16.31 16.35 0.0M
2021-10-12 16.60 16.61 16.09 16.21 0.0M
2021-10-11 16.34 16.35 16.11 16.25 0.0M
2021-10-08 16.14 16.44 16.12 16.44 0.0M
2021-10-07 16.31 16.35 16.23 16.27 0.0M
2021-10-06 16.55 16.68 16.40 16.40 0.0M
2021-10-05 16.50 16.56 16.38 16.50 0.0M
2021-10-04 16.70 16.75 16.51 16.68 0.0M
2021-10-01 16.65 16.65 16.26 16.62 0.0M
2021-09-30 16.34 16.59 16.33 16.45 0.0M
2021-09-29 16.55 16.75 16.33 16.33 0.0M
2021-09-28 16.61 16.61 16.40 16.54 0.0M
2021-09-27 16.66 16.68 16.61 16.68 0.0M
2021-09-24 16.73 16.73 16.61 16.68 0.0M
2021-09-23 16.95 17.00 16.64 17.00 0.0M
2021-09-22 16.61 16.91 16.61 16.77 0.0M
2021-09-21 16.82 16.99 16.61 16.82 0.0M
2021-09-20 16.94 16.99 16.66 16.91 0.0M
2021-09-17 17.04 17.04 16.75 16.90 0.0M
2021-09-16 16.80 17.09 16.78 16.78 0.0M
2021-09-15 17.15 17.44 17.05 17.05 0.0M
2021-09-14 17.05 17.37 17.05 17.30 0.0M
2021-09-13 17.19 17.22 17.12 17.20 0.0M
2021-09-10 17.09 17.11 17.05 17.11 0.0M
2021-09-09 17.13 17.22 17.04 17.07 0.0M
2021-09-08 17.44 17.44 17.11 17.29 0.0M
2021-09-07 17.08 17.40 17.08 17.32 0.0M
2021-09-03 17.08 17.30 17.08 17.30 0.0M
2021-09-02 16.78 17.35 16.78 17.31 0.0M
2021-09-01 17.15 17.24 17.14 17.22 0.0M
2021-08-31 17.05 17.15 17.04 17.11 0.0M
2021-08-30 17.12 17.21 17.05 17.05 0.0M
2021-08-27 17.00 17.10 16.83 17.10 0.0M
2021-08-26 16.93 17.00 16.85 17.00 0.0M
2021-08-25 16.95 16.95 16.78 16.94 0.0M
2021-08-24 16.56 17.02 16.56 16.68 0.0M
2021-08-23 16.49 16.55 16.46 16.55 0.0M
2021-08-20 16.15 16.49 16.15 16.24 0.0M
2021-08-19 16.36 16.47 16.19 16.29 0.0M
2021-08-18 16.15 16.47 16.15 16.47 0.0M
2021-08-17 16.15 16.49 16.15 16.39 0.0M
2021-08-16 16.15 16.64 16.15 16.56 0.0M
2021-08-13 16.85 16.85 16.50 16.55 0.0M
2021-08-12 16.59 16.70 16.51 16.62 0.0M
2021-08-11 16.57 16.70 16.57 16.64 0.0M
2021-08-10 16.69 16.71 16.39 16.39 0.0M
2021-08-09 16.50 16.66 16.34 16.59 0.0M
2021-08-06 16.30 16.85 16.30 16.85 0.0M
2021-08-05 16.30 16.80 16.30 16.73 0.0M
2021-08-04 16.70 16.97 16.52 16.95 0.0M
2021-08-03 16.71 16.82 16.64 16.79 0.0M
2021-08-02 16.64 16.64 16.49 16.55 0.0M
2021-07-30 16.67 16.67 16.53 16.63 0.0M
2021-07-29 16.66 16.86 16.66 16.75 0.0M
2021-07-28 16.52 16.83 16.52 16.75 0.0M
2021-07-27 17.28 17.28 16.62 16.82 0.0M
2021-07-26 16.56 16.87 16.56 16.87 0.0M
2021-07-23 16.73 16.97 16.72 16.86 0.0M
2021-07-22 16.74 16.80 16.56 16.57 0.0M
2021-07-21 16.75 16.90 16.75 16.81 0.0M
2021-07-20 16.60 16.86 16.60 16.86 0.0M
2021-07-19 17.09 17.09 16.57 16.66 0.0M
2021-07-16 17.00 17.00 16.69 16.83 0.0M
2021-07-15 16.97 16.97 16.60 16.87 0.0M
2021-07-14 17.15 17.18 17.05 17.09 0.0M
2021-07-13 17.20 17.20 17.05 17.13 0.0M
2021-07-12 17.14 17.20 17.05 17.20 0.0M
2021-07-09 17.02 17.20 17.02 17.18 0.0M
2021-07-08 17.20 17.20 16.88 17.03 0.0M
2021-07-07 17.16 17.20 17.07 17.14 0.0M
2021-07-06 17.09 17.20 16.82 16.86 0.0M
2021-07-02 16.56 17.20 16.56 16.98 0.0M
2021-07-01 17.06 17.06 16.85 16.89 0.0M
2021-06-30 16.89 16.90 16.62 16.81 0.0M
2021-06-29 16.72 17.07 16.67 16.90 0.0M
2021-06-28 16.64 17.02 16.64 16.79 0.0M
2021-06-25 17.07 17.19 16.94 17.19 0.0M
2021-06-24 17.12 17.12 16.61 16.96 0.0M
2021-06-23 16.64 16.85 16.61 16.73 0.0M
2021-06-22 16.12 16.69 16.10 16.69 0.0M
2021-06-21 16.60 16.69 16.43 16.69 0.0M
2021-06-18 16.57 16.57 16.28 16.36 0.0M
2021-06-17 16.74 16.79 16.57 16.64 0.0M
2021-06-16 17.04 17.09 16.79 16.91 0.0M
2021-06-15 17.20 17.25 17.01 17.13 0.0M
2021-06-14 17.21 17.25 17.08 17.12 0.0M
2021-06-11 17.18 17.18 17.02 17.15 0.0M
2021-06-10 17.16 17.20 16.88 17.05 0.1M
2021-06-09 17.12 17.20 17.09 17.20 0.0M
2021-06-08 16.87 17.00 16.87 16.94 0.0M
2021-06-07 16.79 16.87 16.71 16.75 0.0M
2021-06-04 16.73 16.87 16.65 16.84 0.0M
2021-06-03 16.60 16.60 16.39 16.57 0.0M
2021-06-02 16.51 16.73 16.51 16.72 0.0M
2021-06-01 16.38 16.69 16.37 16.59 0.0M
2021-05-28 15.93 16.54 15.93 16.37 0.0M
2021-05-27 16.03 16.72 16.03 16.57 0.0M
2021-05-26 16.67 16.67 16.40 16.55 0.0M
2021-05-25 16.45 16.47 16.11 16.47 0.0M
2021-05-24 16.31 16.56 16.17 16.43 0.0M
2021-05-21 16.32 16.32 16.13 16.24 0.0M
2021-05-20 16.07 16.21 16.05 16.12 0.0M
2021-05-19 16.07 16.07 15.85 15.85 0.0M
2021-05-18 16.36 16.36 16.05 16.12 0.0M
2021-05-17 15.99 16.24 15.99 16.11 0.0M
2021-05-14 16.20 16.28 16.04 16.28 0.0M
2021-05-13 16.11 16.17 16.05 16.11 0.0M
2021-05-12 16.26 16.46 16.10 16.10 0.0M
2021-05-11 16.63 16.63 16.27 16.55 0.0M
2021-05-10 16.46 16.68 16.37 16.66 0.0M
2021-05-07 16.47 16.63 16.47 16.63 0.0M
2021-05-06 16.41 16.47 16.30 16.45 0.0M
2021-05-05 16.28 16.47 16.28 16.39 0.0M
2021-05-04 16.07 16.20 16.02 16.03 0.0M
2021-05-03 15.95 16.05 15.95 16.05 0.0M
2021-04-30 15.92 15.92 15.70 15.76 0.0M
2021-04-29 16.01 16.01 15.94 15.99 0.0M
2021-04-28 15.95 16.03 15.65 16.03 0.0M
2021-04-27 15.94 16.00 15.94 16.00 0.0M
2021-04-26 15.94 16.10 15.94 16.07 0.0M
2021-04-23 15.92 16.09 15.82 15.99 0.0M
2021-04-22 16.30 16.30 15.70 15.72 0.0M
2021-04-21 15.76 16.05 15.76 15.95 0.0M
2021-04-20 16.00 16.21 15.96 15.98 0.1M
2021-04-19 16.09 16.09 15.61 15.82 0.0M
2021-04-16 15.82 15.97 15.50 15.63 0.1M
2021-04-15 15.77 15.79 15.67 15.75 0.0M
2021-04-14 15.66 15.70 15.53 15.70 0.0M
2021-04-13 15.19 15.45 15.19 15.39 0.0M
2021-04-12 15.49 15.51 15.30 15.34 0.0M
2021-04-09 15.60 15.60 15.50 15.55 0.0M
2021-04-08 15.32 15.83 15.32 15.80 0.0M
2021-04-07 15.30 15.75 15.30 15.56 0.0M
2021-04-06 15.49 16.14 15.49 15.94 0.0M
2021-04-05 15.74 15.97 15.74 15.90 0.0M
2021-04-01 15.55 15.81 15.55 15.73 0.0M
2021-03-31 15.53 15.85 15.51 15.71 0.0M
2021-03-30 15.50 15.85 15.50 15.77 0.0M
2021-03-29 15.27 15.46 15.26 15.33 0.0M
2021-03-26 15.88 15.88 15.26 15.27 0.0M
2021-03-25 15.46 15.57 15.20 15.34 0.0M
2021-03-24 15.46 15.51 15.30 15.35 0.0M
2021-03-23 15.30 15.94 15.30 15.60 0.0M
2021-03-22 15.97 16.31 15.97 16.07 0.0M
2021-03-19 16.06 16.47 16.03 16.39 0.0M
2021-03-18 16.25 16.29 16.02 16.04 0.0M
2021-03-17 16.14 16.32 16.04 16.28 0.0M
2021-03-16 16.17 16.54 16.17 16.49 0.1M
2021-03-15 16.35 16.49 16.35 16.44 0.0M
2021-03-12 16.47 16.52 16.25 16.35 0.0M
2021-03-11 16.32 16.48 16.19 16.31 0.0M
2021-03-10 16.37 16.45 16.20 16.37 0.0M
2021-03-09 16.26 16.45 16.20 16.45 0.0M
2021-03-08 16.65 16.88 16.26 16.45 0.0M
2021-03-05 16.30 16.66 16.12 16.66 0.0M
2021-03-04 16.62 16.86 16.39 16.44 0.0M
2021-03-03 17.03 17.03 16.46 16.83 0.0M
2021-03-02 16.56 17.35 16.56 17.26 0.0M
2021-03-01 16.81 17.34 16.80 17.04 0.0M
2021-02-26 16.95 17.16 16.67 16.67 0.0M
2021-02-25 17.46 17.46 17.02 17.18 0.0M
2021-02-24 16.91 17.19 16.91 17.19 0.0M
2021-02-23 16.94 17.12 16.84 16.99 0.0M
2021-02-22 16.73 17.12 16.73 16.99 0.0M
2021-02-19 16.66 16.93 16.47 16.92 0.0M
2021-02-18 16.74 16.77 16.57 16.67 0.0M
2021-02-17 16.47 16.63 16.47 16.62 0.0M
2021-02-16 16.47 16.96 16.47 16.69 0.0M
2021-02-12 16.80 16.90 16.66 16.86 0.0M
2021-02-11 16.87 16.92 16.68 16.80 0.0M
2021-02-10 16.58 16.90 16.48 16.64 0.0M
2021-02-09 16.71 16.91 16.57 16.88 0.0M
2021-02-08 17.04 17.43 16.76 17.02 0.0M
2021-02-05 17.12 17.12 16.79 16.95 0.1M
2021-02-04 16.95 16.95 16.84 16.91 0.0M
2021-02-03 17.07 17.11 16.92 16.96 0.0M
2021-02-02 17.19 17.35 16.73 17.16 0.1M
2021-02-01 16.52 17.18 16.52 17.06 0.0M
2021-01-29 17.12 17.26 16.92 17.12 0.0M
2021-01-28 16.64 17.11 16.64 17.11 0.1M
2021-01-27 16.84 17.55 16.84 17.12 0.1M
2021-01-26 17.15 17.56 17.15 17.48 0.0M
2021-01-25 17.40 17.40 17.06 17.22 0.0M
2021-01-22 17.27 17.27 17.13 17.27 0.0M
2021-01-21 16.73 17.39 16.73 17.17 0.0M
2021-01-20 16.81 17.04 16.81 16.97 0.0M
2021-01-19 16.70 17.28 16.31 16.88 0.0M
2021-01-15 17.62 17.62 17.10 17.24 0.0M
2021-01-14 17.47 17.50 17.28 17.41 0.0M
2021-01-13 16.91 17.61 16.91 17.52 0.0M
2021-01-12 16.92 17.55 16.92 17.35 0.0M
2021-01-11 17.17 17.55 17.17 17.36 0.0M
2021-01-08 17.16 17.61 17.16 17.52 0.0M
2021-01-07 17.32 17.37 16.99 16.99 0.0M
2021-01-06 17.41 17.41 16.81 17.37 0.0M
2021-01-05 17.02 17.21 17.01 17.21 0.0M
2021-01-04 16.85 16.94 16.62 16.75 0.0M