ASX · SPK · stock
Spark New Zealand Limited (SPK) stock price history
Every ASX trading session of Spark New Zealand Limited from Sep 30, 1991 to Nov 13, 2026: 8,774 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
SPK adjusted close, 1991 to 2026
- A$3.91
- All time high, 2024
- A$1.91
- 52 week high, A$1.39 low
- 8,774
- Daily sessions since 1991
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 1991 to 2026 series and minute bars.
SPK key facts
- Spark New Zealand Limited (SPK) closed at A$1.75 on Nov 13, 2026 on ASX.
- SPK's all time high close is A$3.91, set on Feb 4, 2024; its all time low close is A$0.0858 on Apr 30, 1992.
- SPK's 52 week range is A$1.39 to A$1.91.
- SPK returned -5.7% over the year to Nov 13, 2026 and -42.7% over five years.
- Over ten years SPK returned +6%, +0.6% a year compounded.
- SPK's deepest drawdown was -64.2% from Feb 5, 2024 to Jun 24, 2026.
- DataCedar holds 8,774 daily sessions of SPK history from Sep 30, 1991 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
SPK price chart, 1991 to 2026
SPK returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +12.6% |
| 3 months | +13.6% |
| 6 months | +9.8% |
| Year to date | -4.2% |
| 1 year | -5.7% |
| 3 years | -52.8% |
| 5 years | -42.7% |
| 10 years | +5.9% |
| Since Sep 30, 1991 | +1,460% |
| Compound annual growth, 35.1 years | +8.1% |
SPK records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$3.91 on Feb 4, 2024
- All time low close
- A$0.0858 on Apr 30, 1992
- 52 week high
- A$1.91 on Jan 15, 2026
- 52 week low
- A$1.39 on Jun 24, 2026
- Deepest drawdown
- -64.2% from Feb 5, 2024 to Jun 24, 2026, not yet recovered
- Best single session
- +19.2% on Jul 30, 1993
- Worst single session
- -19.3% on Feb 20, 2025
- Volatility, 1 year annualised
- 21.7%
- Sessions closing higher, 1 year
- 40%
- Growth of 1 since 1991
- 15.6×
- Best calendar year
- 1993, +112%
- Worst calendar year
- 2008, -44%
SPK price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1991 starts on Sep 30, 1991; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$1.83 | A$1.91 | A$1.39 | A$1.75 | -4.2% | 357.8M | 238 |
| 2025 | A$2.26 | A$2.33 | A$1.57 | A$1.82 | -19.4% | 431.8M | 253 |
| 2024 | A$3.76 | A$3.93 | A$2.13 | A$2.26 | -40.1% | 372.3M | 253 |
| 2023 | A$3.73 | A$3.84 | A$3.29 | A$3.77 | +1.2% | 205.3M | 250 |
| 2022 | A$3.05 | A$3.78 | A$2.82 | A$3.73 | +23.6% | 266.7M | 249 |
| 2021 | A$2.95 | A$3.28 | A$2.75 | A$3.02 | +3.3% | 256.3M | 249 |
| 2020 | A$2.57 | A$3.03 | A$2.17 | A$2.92 | +13.8% | 300.3M | 254 |
| 2019 | A$2.34 | A$2.73 | A$2.04 | A$2.57 | +9.1% | 260.7M | 253 |
| 2018 | A$1.84 | A$2.42 | A$1.74 | A$2.35 | +27.2% | 265.7M | 250 |
| 2017 | A$1.72 | A$2.04 | A$1.65 | A$1.85 | +8.6% | 277.8M | 240 |
| 2016 | A$1.49 | A$1.91 | A$1.41 | A$1.70 | +14.8% | 256M | 252 |
| 2015 | A$1.33 | A$1.55 | A$1.08 | A$1.49 | +11.6% | 378.1M | 255 |
| 2014 | A$0.9108 | A$1.35 | A$0.8776 | A$1.33 | +46.1% | 395.6M | 253 |
| 2013 | A$0.7171 | A$0.9109 | A$0.6834 | A$0.9108 | +28.1% | 713.2M | 253 |
| 2012 | A$0.6061 | A$0.8676 | A$0.5905 | A$0.7112 | +16.2% | 1B | 252 |
| 2011 | A$0.4462 | A$0.6394 | A$0.4076 | A$0.6120 | +34.2% | 2B | 247 |
| 2010 | A$0.5289 | A$0.5366 | A$0.3844 | A$0.4560 | -12.5% | 2B | 250 |
| 2009 | A$0.4339 | A$0.5668 | A$0.4138 | A$0.5211 | +18.5% | 1.6B | 251 |
| 2008 | A$0.7873 | A$0.7996 | A$0.4133 | A$0.4397 | -44.4% | 1.8B | 252 |
| 2007 | A$0.7953 | A$0.8521 | A$0.6691 | A$0.7914 | +0.4% | 1.4B | 244 |
| 2006 | A$0.8956 | A$0.9005 | A$0.5557 | A$0.7880 | -13.0% | 1.7B | 252 |
| 2005 | A$0.8167 | A$0.9134 | A$0.8074 | A$0.9053 | +11.6% | 759.8M | 252 |
| 2004 | A$0.6304 | A$0.8268 | A$0.6130 | A$0.8109 | +28.9% | 830.6M | 261 |
| 2003 | A$0.5354 | A$0.6304 | A$0.4854 | A$0.6290 | +16.7% | 730.5M | 261 |
| 2002 | A$0.4807 | A$0.5713 | A$0.4683 | A$0.5392 | +12.4% | 431.6M | 257 |
| 2001 | A$0.4271 | A$0.5982 | A$0.3956 | A$0.4795 | +12.3% | 289.8M | 248 |
| 2000 | A$0.7426 | A$0.8382 | A$0.4050 | A$0.4271 | -42.5% | 283.2M | 248 |
| 1999 | A$0.6869 | A$0.8150 | A$0.5734 | A$0.7426 | +8.1% | 150.6M | 242 |
| 1998 | A$0.6299 | A$0.6869 | A$0.5862 | A$0.6869 | +9.1% | 0 | 260 |
| 1997 | A$0.5256 | A$0.6430 | A$0.4686 | A$0.6299 | +19.8% | 0 | 261 |
| 1996 | A$0.4323 | A$0.5401 | A$0.4114 | A$0.5256 | +21.6% | 0 | 251 |
| 1995 | A$0.3150 | A$0.4323 | A$0.3150 | A$0.4323 | +37.2% | 0 | 261 |
| 1994 | A$0.2421 | A$0.3458 | A$0.2421 | A$0.3150 | +30.1% | 0 | 239 |
| 1993 | A$0.1130 | A$0.2475 | A$0.1130 | A$0.2421 | +111.9% | 0 | 219 |
| 1992 | A$0.1053 | A$0.1143 | A$0.0858 | A$0.1143 | +9.1% | 0 | 198 |
| 1991 | A$0.1118 | A$0.1118 | A$0.1047 | A$0.1047 | n/a | 0 | 66 |
SPK monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | A$1.75 | +10.1% |
| October 2026 | A$1.59 | -0.9% |
| September 2026 | A$1.60 | -6.1% |
| August 2026 | A$1.70 | +8.3% |
| July 2026 | A$1.57 | +5.8% |
| June 2026 | A$1.49 | -5.2% |
| May 2026 | A$1.57 | -4.4% |
| April 2026 | A$1.64 | -0.9% |
| March 2026 | A$1.66 | -7.6% |
| February 2026 | A$1.79 | -2.0% |
| January 2026 | A$1.83 | +0.5% |
| December 2025 | A$1.82 | -3.0% |
About the SPK data
Daily bars. 8,774 sessions from Sep 30, 1991 to Nov 13, 2026, one row per ASX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 6, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are ASX trading days; minute timestamps are UTC. Prices are in AUD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 30, 1991, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/asx%3ASPK/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
SPK share price history
