Get the Stockscreener App
7.27
1.54%
0.11
After Hours:
7.07
-0.20
-2.75%
Spark New Zealand Limited ADR Stock (SPKKY) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 01, 2025 | $7.27 | $7.05 | $0.22 | 11,308.0 | +1.54% |
| Jul 31, 2025 | $7.22 | $7.14 | $0.0849 | 17,270.0 | -0.42% |
| Jul 30, 2025 | $7.40 | $7.18 | $0.2192 | 19,347.0 | -2.31% |
| Jul 29, 2025 | $7.55 | $7.33 | $0.22 | 20,166.0 | -1.73% |
| Jul 28, 2025 | $7.62 | $7.40 | $0.225 | 43,319.0 | -0.40% |
| Jul 25, 2025 | $7.52 | $7.49 | $0.026 | 8,495.0 | +0.67% |
| Jul 24, 2025 | $7.58 | $7.47 | $0.105 | 45,558.0 | -1.71% |
| Jul 23, 2025 | $7.69 | $7.50 | $0.191 | 7,553.0 | -0.78% |
| Jul 22, 2025 | $7.70 | $7.55 | $0.15 | 16,482.0 | -0.52% |
| Jul 21, 2025 | $7.80 | $7.50 | $0.296 | 15,241.0 | +1.32% |
| Jul 18, 2025 | $7.71 | $7.59 | $0.1181 | 9,086.0 | -1.04% |
| Jul 17, 2025 | $7.93 | $7.64 | $0.29 | 32,955.0 | -1.35% |
| Jul 16, 2025 | $7.80 | $7.70 | $0.10 | 30,286.0 | +1.10% |
| Jul 15, 2025 | $7.75 | $7.67 | $0.0775 | 9,468.0 | +0.68% |
| Jul 14, 2025 | $7.68 | $7.50 | $0.184 | 18,237.0 | +0.95% |
| Jul 11, 2025 | $7.65 | $7.55 | $0.10 | 15,860.0 | -1.10% |
| Jul 10, 2025 | $7.73 | $7.55 | $0.175 | 14,928.0 | +0.39% |
| Jul 09, 2025 | $7.63 | $7.55 | $0.08 | 7,210.0 | +1.73% |
| Jul 08, 2025 | $7.62 | $7.50 | $0.12 | 13,192.0 | -1.06% |
Spark New Zealand Limited ADR Stock (SPKKY) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Spark New Zealand Limited ADR stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SPKKY shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Spark New Zealand Limited ADR stock price history provides a foundation for understanding how the company's stock has evolved over time.
Spark New Zealand Limited ADR Stock (SPKKY) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul, 2025 | $7.93 | $7.05 | $0.88 | 421,372.0 | -0.41% |
| Jun, 2025 | $7.37 | $6.38 | $0.99 | 584,197.0 | +10.91% |
| May, 2025 | $6.90 | $6.18 | $0.72 | 1,004,217.0 | +5.14% |
| Apr, 2025 | $6.45 | $5.51 | $0.94 | 2,434,473.0 | +8.87% |
| Mar, 2025 | $6.40 | $5.61 | $0.79 | 3,102,658.0 | -8.73% |
| Feb, 2025 | $8.55 | $6.28 | $2.27 | 2,465,832.0 | -22.22% |
| Jan, 2025 | $8.62 | $7.89 | $0.73 | 2,545,102.0 | -1.22% |
Spark New Zealand Limited ADR Stock (SPKKY) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $8.65 | $7.80 | $0.8475 | 5,958,576.0 | -6.17% |
| Nov, 2024 | $9.39 | $8.31 | $1.08 | 6,670,378.0 | +0.64% |
| Oct, 2024 | $9.77 | $8.47 | $1.30 | 4,607,936.0 | -10.22% |
| Sep, 2024 | $11.45 | $9.55 | $1.90 | 4,553,257.0 | -14.07% |
| Aug, 2024 | $13.60 | $11.10 | $2.50 | 2,457,907.0 | -13.82% |
| Jul, 2024 | $13.00 | $12.10 | $0.90 | 2,584,635.0 | +0.86% |
| Jun, 2024 | $12.95 | $12.13 | $0.82 | 2,743,055.0 | +3.13% |
| May, 2024 | $14.27 | $12.23 | $2.04 | 2,083,020.0 | -10.82% |
| Apr, 2024 | $14.36 | $13.59 | $0.77 | 1,997,394.0 | -1.13% |
| Mar, 2024 | $15.71 | $14.11 | $1.60 | 837,086.0 | -8.07% |
| Feb, 2024 | $16.44 | $15.02 | $1.42 | 505,899.0 | -5.94% |
| Jan, 2024 | $16.43 | $15.58 | $0.85 | 403,843.0 | -0.18% |
Spark New Zealand Limited ADR Stock (SPKKY) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $16.44 | $15.26 | $1.18 | 324,634.0 | +3.35% |
| Nov, 2023 | $15.90 | $14.47 | $1.43 | 819,995.0 | +7.76% |
| Oct, 2023 | $15.05 | $13.87 | $1.18 | 1,676,746.0 | +2.87% |
| Sep, 2023 | $15.15 | $13.75 | $1.40 | 1,891,021.0 | -4.99% |
| Aug, 2023 | $16.04 | $14.56 | $1.48 | 1,103,913.0 | -6.70% |
| Jul, 2023 | $16.38 | $15.17 | $1.21 | 438,826.0 | +2.94% |
| Jun, 2023 | $16.21 | $15.33 | $0.88 | 692,093.0 | -0.19% |
| May, 2023 | $16.70 | $15.54 | $1.16 | 551,749.0 | -3.21% |
| Apr, 2023 | $16.25 | $15.36 | $0.89 | 412,126.0 | +2.02% |
| Mar, 2023 | $16.23 | $14.88 | $1.35 | 616,583.0 | +2.92% |
| Feb, 2023 | $17.25 | $15.30 | $1.95 | 371,575.0 | -7.72% |
| Jan, 2023 | $17.20 | $16.26 | $0.94 | 331,991.0 | -2.02% |
3.42%
5.71%
Cap:
|
Volume (24h):