Spark New Zealand Limited Ordin - Price History
Monthly price history for SPK.NZ (Spark New Zealand Limited Ordin)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | NZ$4.73 | NZ$4.73 |
| April 2024 | NZ$4.77 | NZ$4.77 |
| March 2024 | NZ$4.76 | NZ$4.76 |
| February 2024 | NZ$4.93 | NZ$5.07 |
| January 2024 | NZ$5.17 | NZ$5.32 |
| December 2023 | NZ$5.04 | NZ$5.18 |
| November 2023 | NZ$5.04 | NZ$5.18 |
| October 2023 | NZ$4.84 | NZ$4.97 |
| September 2023 | NZ$4.68 | NZ$4.81 |
| August 2023 | NZ$4.80 | NZ$5.08 |
| July 2023 | NZ$4.90 | NZ$5.18 |
| June 2023 | NZ$4.82 | NZ$5.09 |
| May 2023 | NZ$4.88 | NZ$5.16 |
| April 2023 | NZ$4.95 | NZ$5.23 |
| March 2023 | NZ$4.79 | NZ$5.06 |
| February 2023 | NZ$4.60 | NZ$5 |
| January 2023 | NZ$4.79 | NZ$5.20 |
| December 2022 | NZ$4.97 | NZ$5.40 |
| November 2022 | NZ$4.74 | NZ$5.15 |
| October 2022 | NZ$4.72 | NZ$5.12 |
| September 2022 | NZ$4.60 | NZ$5 |
| August 2022 | NZ$4.87 | NZ$5.42 |
| July 2022 | NZ$4.59 | NZ$5.10 |
| June 2022 | NZ$4.32 | NZ$4.80 |
| May 2022 | NZ$4.37 | NZ$4.86 |
| April 2022 | NZ$4.42 | NZ$4.92 |
| March 2022 | NZ$4.12 | NZ$4.58 |
| February 2022 | NZ$3.94 | NZ$4.50 |
| January 2022 | NZ$3.79 | NZ$4.33 |
| December 2021 | NZ$3.96 | NZ$4.52 |
| November 2021 | NZ$4.03 | NZ$4.60 |
| October 2021 | NZ$4 | NZ$4.56 |
| September 2021 | NZ$4.19 | NZ$4.78 |
| August 2021 | NZ$4.16 | NZ$4.88 |
| July 2021 | NZ$4.04 | NZ$4.74 |
| June 2021 | NZ$4.10 | NZ$4.80 |
| May 2021 | NZ$3.87 | NZ$4.53 |
| April 2021 | NZ$3.76 | NZ$4.40 |
| March 2021 | NZ$3.82 | NZ$4.48 |
| February 2021 | NZ$3.81 | NZ$4.59 |
| January 2021 | NZ$3.98 | NZ$4.80 |
| December 2020 | NZ$3.90 | NZ$4.70 |
| November 2020 | NZ$3.79 | NZ$4.56 |
| October 2020 | NZ$3.73 | NZ$4.49 |
| September 2020 | NZ$3.90 | NZ$4.70 |
| August 2020 | NZ$3.91 | NZ$4.83 |
| July 2020 | NZ$3.99 | NZ$4.93 |
| June 2020 | NZ$3.69 | NZ$4.56 |
| May 2020 | NZ$3.57 | NZ$4.42 |
| April 2020 | NZ$3.59 | NZ$4.44 |
| March 2020 | NZ$3.30 | NZ$4.08 |
| February 2020 | NZ$3.57 | NZ$4.54 |
| January 2020 | NZ$3.67 | NZ$4.66 |
| December 2019 | NZ$3.41 | NZ$4.33 |
| November 2019 | NZ$3.57 | NZ$4.54 |
| October 2019 | NZ$3.53 | NZ$4.48 |
| September 2019 | NZ$3.47 | NZ$4.41 |
| August 2019 | NZ$3.47 | NZ$4.42 |
| July 2019 | NZ$3.12 | NZ$3.98 |
| June 2019 | NZ$3.14 | NZ$4 |
| May 2019 | NZ$2.99 | NZ$3.82 |
| April 2019 | NZ$2.88 | NZ$3.67 |
| March 2019 | NZ$2.98 | NZ$3.80 |
| February 2019 | NZ$2.91 | NZ$3.73 |
| January 2019 | NZ$3.17 | NZ$4.06 |
| December 2018 | NZ$3.24 | NZ$4.15 |
| November 2018 | NZ$3.30 | NZ$4.23 |
| October 2018 | NZ$3.09 | NZ$3.95 |
| September 2018 | NZ$3.16 | NZ$4.05 |
| August 2018 | NZ$3.11 | NZ$3.99 |
| July 2018 | NZ$3.01 | NZ$3.87 |
| June 2018 | NZ$2.90 | NZ$3.73 |
| May 2018 | NZ$2.85 | NZ$3.66 |
| April 2018 | NZ$2.69 | NZ$3.46 |
| March 2018 | NZ$2.60 | NZ$3.34 |
| February 2018 | NZ$2.60 | NZ$3.36 |
| January 2018 | NZ$2.78 | NZ$3.59 |
| December 2017 | NZ$2.81 | NZ$3.63 |
| November 2017 | NZ$2.81 | NZ$3.62 |
| October 2017 | NZ$2.85 | NZ$3.68 |
| September 2017 | NZ$2.83 | NZ$3.65 |
| August 2017 | NZ$3.02 | NZ$3.91 |
| July 2017 | NZ$2.90 | NZ$3.75 |
| June 2017 | NZ$2.92 | NZ$3.78 |
| May 2017 | NZ$2.90 | NZ$3.76 |
| April 2017 | NZ$2.85 | NZ$3.70 |
| March 2017 | NZ$2.70 | NZ$3.50 |
| February 2017 | NZ$2.76 | NZ$3.59 |
| January 2017 | NZ$2.70 | NZ$3.51 |
| December 2016 | NZ$2.62 | NZ$3.41 |
| November 2016 | NZ$2.80 | NZ$3.64 |
| October 2016 | NZ$2.81 | NZ$3.66 |
| September 2016 | NZ$2.78 | NZ$3.61 |
| August 2016 | NZ$2.91 | NZ$3.80 |
| July 2016 | NZ$3.02 | NZ$3.94 |
| June 2016 | NZ$2.72 | NZ$3.55 |
| May 2016 | NZ$2.83 | NZ$3.70 |
| April 2016 | NZ$2.84 | NZ$3.71 |
| March 2016 | NZ$2.80 | NZ$3.65 |
| February 2016 | NZ$2.62 | NZ$3.44 |
| January 2016 | NZ$2.56 | NZ$3.36 |
| December 2015 | NZ$2.52 | NZ$3.30 |
| November 2015 | NZ$2.54 | NZ$3.34 |
| October 2015 | NZ$2.56 | NZ$3.36 |
| September 2015 | NZ$2.27 | NZ$2.98 |
| August 2015 | NZ$2.49 | NZ$3.38 |
| July 2015 | NZ$2.18 | NZ$2.96 |
| June 2015 | NZ$2.06 | NZ$2.80 |
| May 2015 | NZ$2.04 | NZ$2.76 |
| April 2015 | NZ$2.19 | NZ$2.97 |
| March 2015 | NZ$2.20 | NZ$2.98 |
| February 2015 | NZ$2.34 | NZ$3.27 |
| January 2015 | NZ$2.36 | NZ$3.30 |
| December 2014 | NZ$2.23 | NZ$3.12 |
| November 2014 | NZ$2.19 | NZ$3.06 |
| October 2014 | NZ$2.26 | NZ$3.16 |
| September 2014 | NZ$2.12 | NZ$2.97 |
| August 2014 | NZ$2.04 | NZ$2.94 |
| July 2014 | NZ$1.97 | NZ$2.84 |
| June 2014 | NZ$1.86 | NZ$2.68 |
| May 2014 | NZ$1.87 | NZ$2.69 |
| April 2014 | NZ$1.92 | NZ$2.77 |
| March 2014 | NZ$1.69 | NZ$2.44 |
| February 2014 | NZ$1.68 | NZ$2.50 |
| January 2014 | NZ$1.58 | NZ$2.35 |
| December 2013 | NZ$1.55 | NZ$2.30 |
| November 2013 | NZ$1.55 | NZ$2.30 |
| October 2013 | NZ$1.58 | NZ$2.35 |
| September 2013 | NZ$1.56 | NZ$2.32 |
| August 2013 | NZ$1.52 | NZ$2.28 |
| July 2013 | NZ$1.50 | NZ$2.25 |
| June 2013 | NZ$1.50 | NZ$2.25 |
| May 2013 | NZ$1.55 | NZ$2.31 |
| April 2013 | NZ$1.74 | NZ$2.60 |
| March 2013 | NZ$1.57 | NZ$2.34 |
| February 2013 | NZ$1.61 | NZ$2.42 |
| January 2013 | NZ$1.62 | NZ$2.42 |
| December 2012 | NZ$1.52 | NZ$2.28 |
| November 2012 | NZ$1.54 | NZ$2.31 |
| October 2012 | NZ$1.60 | NZ$2.40 |
| September 2012 | NZ$1.59 | NZ$2.38 |
| August 2012 | NZ$1.63 | NZ$2.46 |
| July 2012 | NZ$1.76 | NZ$2.66 |
| June 2012 | NZ$1.58 | NZ$2.39 |
| May 2012 | NZ$1.71 | NZ$2.58 |
| April 2012 | NZ$1.74 | NZ$2.63 |
| March 2012 | NZ$1.61 | NZ$2.42 |
| February 2012 | NZ$1.41 | NZ$2.14 |
| January 2012 | NZ$1.38 | NZ$2.10 |
| December 2011 | NZ$1.36 | NZ$2.07 |
| November 2011 | NZ$1.34 | NZ$2.03 |
| October 2011 | NZ$1.27 | NZ$1.93 |
| September 2011 | NZ$1.32 | NZ$2.01 |
| August 2011 | NZ$1.27 | NZ$1.94 |
| July 2011 | NZ$1.30 | NZ$2 |
| June 2011 | NZ$1.22 | NZ$1.87 |
| May 2011 | NZ$1.20 | NZ$1.84 |
| April 2011 | NZ$1.08 | NZ$1.66 |
| March 2011 | NZ$1 | NZ$1.53 |
| February 2011 | NZ$1.03 | NZ$1.59 |
| January 2011 | NZ$1.12 | NZ$1.74 |
| December 2010 | NZ$1.07 | NZ$1.65 |
| November 2010 | NZ$1.06 | NZ$1.65 |
| October 2010 | NZ$1.01 | NZ$1.56 |
| September 2010 | NZ$0.99 | NZ$1.54 |
| August 2010 | NZ$0.97 | NZ$1.56 |
| July 2010 | NZ$0.94 | NZ$1.52 |
| June 2010 | NZ$0.89 | NZ$1.44 |
| May 2010 | NZ$0.90 | NZ$1.45 |
| April 2010 | NZ$0.98 | NZ$1.65 |
| March 2010 | NZ$0.98 | NZ$1.65 |
| February 2010 | NZ$1.02 | NZ$1.78 |
| January 2010 | NZ$1.04 | NZ$1.81 |
| December 2009 | NZ$1.10 | NZ$1.91 |
| November 2009 | NZ$1.08 | NZ$1.88 |
| October 2009 | NZ$1.08 | NZ$1.94 |
| September 2009 | NZ$1.13 | NZ$2.03 |
| August 2009 | NZ$1.14 | NZ$2.10 |
| July 2009 | NZ$1.15 | NZ$2.12 |
| June 2009 | NZ$1.13 | NZ$2.08 |
| May 2009 | NZ$1.04 | NZ$1.91 |
| April 2009 | NZ$1.13 | NZ$2.15 |
| March 2009 | NZ$0.91 | NZ$1.74 |
| February 2009 | NZ$0.94 | NZ$1.84 |
| January 2009 | NZ$1.03 | NZ$2.03 |
| December 2008 | NZ$0.89 | NZ$1.75 |
| November 2008 | NZ$0.94 | NZ$1.90 |
| October 2008 | NZ$0.88 | NZ$1.79 |
| September 2008 | NZ$1.02 | NZ$2.08 |
| August 2008 | NZ$1.19 | NZ$2.49 |
| July 2008 | NZ$1.38 | NZ$2.90 |
| June 2008 | NZ$1.30 | NZ$2.72 |
| May 2008 | NZ$1.46 | NZ$3.06 |
| April 2008 | NZ$1.34 | NZ$2.88 |
| March 2008 | NZ$1.33 | NZ$2.85 |
| February 2008 | NZ$1.37 | NZ$2.95 |
| January 2008 | NZ$1.38 | NZ$3.03 |
| December 2007 | NZ$1.51 | NZ$3.32 |
| November 2007 | NZ$1.50 | NZ$3.29 |
| October 2007 | NZ$1.47 | NZ$3.31 |
| September 2007 | NZ$1.52 | NZ$3.41 |
| August 2007 | NZ$1.45 | NZ$3.26 |
| July 2007 | NZ$1.54 | NZ$3.46 |
| June 2007 | NZ$1.56 | NZ$3.50 |
| May 2007 | NZ$1.64 | NZ$3.70 |
| April 2007 | NZ$1.64 | NZ$3.68 |
| March 2007 | NZ$1.60 | NZ$3.61 |
| February 2007 | NZ$1.64 | NZ$3.68 |
| January 2007 | NZ$1.69 | NZ$3.79 |
| December 2006 | NZ$1.65 | NZ$3.70 |
| November 2006 | NZ$1.56 | NZ$3.50 |
| October 2006 | NZ$1.58 | NZ$3.56 |
| September 2006 | NZ$1.48 | NZ$3.32 |
| August 2006 | NZ$1.42 | NZ$3.19 |
| July 2006 | NZ$1.38 | NZ$3.11 |
| June 2006 | NZ$1.37 | NZ$3.08 |
| May 2006 | NZ$1.52 | NZ$3.42 |
| April 2006 | NZ$1.94 | NZ$4.37 |
| March 2006 | NZ$1.88 | NZ$4.22 |
| February 2006 | NZ$1.79 | NZ$4.03 |
| January 2006 | NZ$1.92 | NZ$4.32 |
| December 2005 | NZ$2.04 | NZ$4.58 |
| November 2005 | NZ$1.97 | NZ$4.43 |
| October 2005 | NZ$1.98 | NZ$4.44 |
| September 2005 | NZ$2.04 | NZ$4.59 |
| August 2005 | NZ$2.06 | NZ$4.64 |
| July 2005 | NZ$2.14 | NZ$4.80 |
| June 2005 | NZ$2.04 | NZ$4.58 |
| May 2005 | NZ$2.02 | NZ$4.54 |
| April 2005 | NZ$2.06 | NZ$4.62 |
| March 2005 | NZ$2.06 | NZ$4.62 |
| February 2005 | NZ$2.17 | NZ$4.88 |
| January 2005 | NZ$2.09 | NZ$4.70 |
| December 2004 | NZ$2.09 | NZ$4.69 |
| November 2004 | NZ$2.05 | NZ$4.60 |
| October 2004 | NZ$1.96 | NZ$4.40 |
| September 2004 | NZ$2 | NZ$4.49 |
| August 2004 | NZ$1.94 | NZ$4.36 |
| July 2004 | NZ$2.08 | NZ$4.67 |
| June 2004 | NZ$1.99 | NZ$4.48 |
| May 2004 | NZ$1.86 | NZ$4.18 |
| April 2004 | NZ$1.92 | NZ$4.32 |
| March 2004 | NZ$1.97 | NZ$4.43 |
| February 2004 | NZ$1.94 | NZ$4.37 |
| January 2004 | NZ$1.92 | NZ$4.32 |
| December 2003 | NZ$1.82 | NZ$4.09 |
| November 2003 | NZ$1.76 | NZ$3.96 |
| October 2003 | NZ$1.64 | NZ$3.69 |
| September 2003 | NZ$1.75 | NZ$3.93 |
| August 2003 | NZ$1.71 | NZ$3.85 |
| July 2003 | NZ$1.72 | NZ$3.87 |
| June 2003 | NZ$1.78 | NZ$4 |
| May 2003 | NZ$1.80 | NZ$4.04 |
| April 2003 | NZ$1.62 | NZ$3.65 |
| March 2003 | NZ$1.53 | NZ$3.45 |
| February 2003 | NZ$1.43 | NZ$3.21 |
| January 2003 | NZ$1.50 | NZ$3.36 |
| December 2002 | NZ$1.54 | NZ$3.45 |
| November 2002 | NZ$1.64 | NZ$3.68 |
| October 2002 | NZ$1.72 | NZ$3.86 |
| September 2002 | NZ$1.67 | NZ$3.75 |
| August 2002 | NZ$1.72 | NZ$3.86 |
| July 2002 | NZ$1.60 | NZ$3.59 |
| June 2002 | NZ$1.67 | NZ$3.76 |
| May 2002 | NZ$1.75 | NZ$3.93 |
| April 2002 | NZ$1.64 | NZ$3.68 |
| March 2002 | NZ$1.65 | NZ$3.71 |
| February 2002 | NZ$1.72 | NZ$3.86 |
| January 2002 | NZ$1.86 | NZ$4.18 |
| December 2001 | NZ$1.70 | NZ$3.81 |
| November 2001 | NZ$1.72 | NZ$3.87 |
| October 2001 | NZ$1.57 | NZ$3.53 |
| September 2001 | NZ$1.52 | NZ$3.41 |
| August 2001 | NZ$1.71 | NZ$3.85 |
| July 2001 | NZ$1.82 | NZ$4.09 |
| June 2001 | NZ$1.91 | NZ$4.29 |
| May 2001 | NZ$1.84 | NZ$4.15 |
| April 2001 | NZ$2.22 | NZ$4.98 |
| March 2001 | NZ$1.96 | NZ$4.40 |
| February 2001 | NZ$1.75 | NZ$3.93 |
| January 2001 | NZ$1.97 | NZ$4.44 |
| December 2000 | NZ$1.63 | NZ$3.67 |
| November 2000 | NZ$1.95 | NZ$4.38 |
| October 2000 | NZ$1.89 | NZ$4.25 |
| September 2000 | NZ$2.08 | NZ$4.67 |
| August 2000 | NZ$2.21 | NZ$4.96 |
| July 2000 | NZ$2.42 | NZ$5.43 |
| June 2000 | NZ$2.53 | NZ$5.68 |
| May 2000 | NZ$2.60 | NZ$5.86 |
| April 2000 | NZ$2.95 | NZ$6.63 |
| March 2000 | NZ$3.09 | NZ$6.94 |
| February 2000 | NZ$2.88 | NZ$6.48 |
| January 2000 | NZ$2.85 | NZ$6.40 |
SPK.NZ
Price: NZ$4.41
52 week price:
Dividend Yield: 0.06%
5-year range yield:
Forward Dividend Yield: 6.01%
Payout Ratio: 112.50%
Payout Ratio Range:
Dividend Per Share: 0.27 NZD
Earnings Per Share: 0.24 NZD
P/E Ratio: 8.51
Exchange: NZE
Sector: Communication Services
Industry: Telecom Services
Market Capitalization: 8.5 billion
Average Dividend Frequency: 2
Years Paying Dividends: 18
DGR3: 27.52%
DGR5: 30.00%
DGR10: 30.00%