Spark New Zealand Limited ( SPKKY) - Price History
Monthly price history for SPKKY (Spark New Zealand Limited)
| Date | Adjusted price | Real price |
|---|---|---|
| October 2026 | $5.48 | $5.48 |
| September 2026 | $5.51 | $5.51 |
| August 2026 | $6.06 | $6.33 |
| July 2026 | $5.40 | $5.64 |
| June 2026 | $5.10 | $5.33 |
| May 2026 | $5.62 | $5.87 |
| April 2026 | $5.86 | $6.12 |
| March 2026 | $5.65 | $5.90 |
| February 2026 | $6.28 | $6.84 |
| January 2026 | $6.27 | $6.84 |
| December 2025 | $6.02 | $6.56 |
| November 2025 | $5.89 | $6.42 |
| October 2025 | $6.44 | $7.02 |
| September 2025 | $6.29 | $6.85 |
| August 2025 | $6.60 | $7.61 |
| July 2025 | $6.22 | $7.17 |
| June 2025 | $6.39 | $7.38 |
| May 2025 | $5.77 | $6.66 |
| April 2025 | $5.35 | $6.17 |
| March 2025 | $5.03 | $5.80 |
| February 2025 | $5.12 | $6.36 |
| January 2025 | $6.62 | $8.23 |
| December 2024 | $6.65 | $8.26 |
| November 2024 | $6.97 | $8.67 |
| October 2024 | $6.96 | $8.66 |
| September 2024 | $7.75 | $9.64 |
| August 2024 | $8.58 | $11.23 |
| July 2024 | $9.81 | $12.83 |
| June 2024 | $9.69 | $12.68 |
| May 2024 | $9.80 | $12.83 |
| April 2024 | $10.79 | $14.11 |
| March 2024 | $10.89 | $14.25 |
| February 2024 | $11.43 | $15.44 |
| January 2024 | $12.10 | $16.36 |
| December 2023 | $12.13 | $16.40 |
| November 2023 | $11.85 | $16.01 |
| October 2023 | $10.69 | $14.45 |
| September 2023 | $10.69 | $14.45 |
| August 2023 | $10.81 | $15.11 |
| July 2023 | $11.54 | $16.12 |
| June 2023 | $11.16 | $15.59 |
| May 2023 | $11.07 | $15.46 |
| April 2023 | $11.56 | $16.15 |
| March 2023 | $11.33 | $15.83 |
| February 2023 | $10.73 | $15.49 |
| January 2023 | $11.65 | $16.82 |
| December 2022 | $11.83 | $17.08 |
| November 2022 | $11.08 | $15.99 |
| October 2022 | $10.30 | $14.87 |
| September 2022 | $9.80 | $14.14 |
| August 2022 | $11.19 | $16.62 |
| July 2022 | $10.77 | $15.99 |
| June 2022 | $10.05 | $14.92 |
| May 2022 | $10.65 | $15.82 |
| April 2022 | $10.75 | $15.97 |
| March 2022 | $10.72 | $15.93 |
| February 2022 | $9.96 | $15.24 |
| January 2022 | $9.29 | $14.22 |
| December 2021 | $10.11 | $15.47 |
| November 2021 | $10.20 | $15.61 |
| October 2021 | $10.67 | $16.34 |
| September 2021 | $10.77 | $16.49 |
| August 2021 | $10.88 | $17.16 |
| July 2021 | $10.48 | $16.52 |
| June 2021 | $10.64 | $16.77 |
| May 2021 | $10.33 | $16.29 |
| April 2021 | $10.01 | $15.78 |
| March 2021 | $9.95 | $15.69 |
| February 2021 | $10.24 | $16.69 |
| January 2021 | $10.61 | $17.30 |
| December 2020 | $10.38 | $16.92 |
| November 2020 | $9.83 | $16.02 |
| October 2020 | $9.10 | $14.84 |
| September 2020 | $9.53 | $15.53 |
| August 2020 | $9.71 | $16.32 |
| July 2020 | $9.76 | $16.42 |
| June 2020 | $8.73 | $14.68 |
| May 2020 | $8.14 | $13.68 |
| April 2020 | $8.14 | $13.70 |
| March 2020 | $7.20 | $12.11 |
| February 2020 | $8.11 | $14.06 |
| January 2020 | $8.70 | $15.08 |
| December 2019 | $8.42 | $14.61 |
| November 2019 | $8.40 | $14.57 |
| October 2019 | $8.28 | $14.36 |
| September 2019 | $7.97 | $13.83 |
| August 2019 | $7.78 | $13.94 |
| July 2019 | $7.33 | $13.13 |
| June 2019 | $7.50 | $13.43 |
| May 2019 | $6.94 | $12.43 |
| April 2019 | $6.83 | $12.24 |
| March 2019 | $7.23 | $12.96 |
| February 2019 | $7.07 | $12.71 |
| January 2019 | $7.82 | $14.06 |
| December 2018 | $7.74 | $13.91 |
| November 2018 | $8.08 | $14.53 |
| October 2018 | $7.17 | $12.90 |
| September 2018 | $7.46 | $13.42 |
| August 2018 | $7.10 | $13.24 |
| July 2018 | $7.07 | $13.17 |
| June 2018 | $6.78 | $12.63 |
| May 2018 | $6.89 | $12.84 |
| April 2018 | $6.54 | $12.19 |
| March 2018 | $6.46 | $12.05 |
| February 2018 | $6.25 | $12.12 |
| January 2018 | $6.85 | $13.28 |
| December 2017 | $6.66 | $12.91 |
| November 2017 | $6.40 | $12.42 |
| October 2017 | $6.50 | $12.60 |
| September 2017 | $6.80 | $13.19 |
| August 2017 | $6.96 | $14.02 |
| July 2017 | $6.98 | $14.06 |
| June 2017 | $6.87 | $13.84 |
| May 2017 | $6.62 | $13.34 |
| April 2017 | $6.29 | $12.68 |
| March 2017 | $6.07 | $12.23 |
| February 2017 | $6.17 | $12.98 |
| January 2017 | $6.12 | $12.87 |
| December 2016 | $5.65 | $11.89 |
| November 2016 | $6.12 | $12.88 |
| October 2016 | $6.22 | $13.09 |
| September 2016 | $6.24 | $13.13 |
| August 2016 | $6.30 | $13.80 |
| July 2016 | $6.50 | $14.23 |
| June 2016 | $5.77 | $12.64 |
| May 2016 | $5.72 | $12.52 |
| April 2016 | $5.92 | $12.97 |
| March 2016 | $5.79 | $12.67 |
| February 2016 | $4.96 | $11.34 |
| January 2016 | $4.76 | $10.87 |
| December 2015 | $4.95 | $11.30 |
| November 2015 | $4.81 | $10.99 |
| October 2015 | $4.98 | $11.37 |
| September 2015 | $4.17 | $9.53 |
| August 2015 | $4.48 | $10.70 |
| July 2015 | $4.12 | $9.83 |
| June 2015 | $3.96 | $9.45 |
| May 2015 | $4.12 | $9.84 |
| April 2015 | $4.74 | $11.31 |
| March 2015 | $4.68 | $11.17 |
| February 2015 | $5.02 | $12.37 |
| January 2015 | $4.86 | $11.98 |
| December 2014 | $4.93 | $12.17 |
| November 2014 | $4.87 | $12.01 |
| October 2014 | $4.97 | $12.27 |
| September 2014 | $4.69 | $11.58 |
| August 2014 | $4.81 | $12.28 |
| July 2014 | $4.72 | $12.05 |
| June 2014 | $4.59 | $11.73 |
| May 2014 | $4.47 | $11.42 |
| April 2014 | $4.66 | $11.90 |
| March 2014 | $4.14 | $10.59 |
| February 2014 | $3.96 | $10.50 |
| January 2014 | $3.59 | $9.50 |
| December 2013 | $3.58 | $9.49 |
| November 2013 | $3.54 | $9.39 |
| October 2013 | $3.67 | $9.73 |
| September 2013 | $3.66 | $9.68 |
| August 2013 | $3.19 | $8.80 |
| July 2013 | $3.25 | $8.95 |
| June 2013 | $3.15 | $8.69 |
| May 2013 | $3.34 | $9.21 |
| April 2013 | $4.05 | $11.17 |
| March 2013 | $3.56 | $9.80 |
| February 2013 | $3.50 | $10.03 |
| January 2013 | $3.56 | $10.19 |
| December 2012 | $3.28 | $9.38 |
| November 2012 | $3.31 | $9.48 |
| October 2012 | $3.45 | $9.89 |
| September 2012 | $3.45 | $9.88 |
| August 2012 | $3.28 | $9.88 |
| July 2012 | $3.59 | $10.80 |
| June 2012 | $3.13 | $9.43 |
| May 2012 | $3.24 | $9.76 |
| April 2012 | $3.58 | $10.78 |
| March 2012 | $3.29 | $9.92 |
| February 2012 | $2.84 | $8.94 |
| January 2012 | $2.79 | $8.77 |
| December 2011 | $2.54 | $7.99 |
| November 2011 | $2.55 | $8.03 |
| October 2011 | $2.54 | $8 |
| September 2011 | $2.45 | $7.72 |
| August 2011 | $2.71 | $8.53 |
| July 2011 | $2.69 | $8.92 |
| June 2011 | $2.38 | $7.90 |
| May 2011 | $2.32 | $7.69 |
| April 2011 | $2.02 | $6.82 |
| March 2011 | $1.78 | $6.03 |
| February 2011 | $1.83 | $6.18 |
| January 2011 | $2 | $6.93 |
| December 2010 | $1.90 | $6.57 |
| November 2010 | $1.82 | $6.31 |
| October 2010 | $1.73 | $6.11 |
| September 2010 | $1.66 | $5.88 |
| August 2010 | $1.56 | $5.50 |
| July 2010 | $1.54 | $5.64 |
| June 2010 | $1.37 | $5.03 |
| May 2010 | $1.36 | $4.99 |
| April 2010 | $1.60 | $6.12 |
| March 2010 | $1.58 | $6.04 |
| February 2010 | $1.62 | $6.18 |
| January 2010 | $1.66 | $6.54 |
| December 2009 | $1.78 | $7.03 |
| November 2009 | $1.77 | $6.96 |
| October 2009 | $1.73 | $7 |
| September 2009 | $1.85 | $7.49 |
| August 2009 | $1.75 | $7.29 |
| July 2009 | $1.74 | $7.28 |
| June 2009 | $1.63 | $6.81 |
| May 2009 | $1.49 | $6.22 |
| April 2009 | $1.46 | $6.26 |
| March 2009 | $1.19 | $5.09 |
| February 2009 | $1.06 | $4.55 |
| January 2009 | $1.18 | $5.26 |
| December 2008 | $1.18 | $5.24 |
| November 2008 | $1.19 | $5.28 |
| October 2008 | $1.18 | $5.44 |
| September 2008 | $1.56 | $7.18 |
| August 2008 | $1.89 | $8.72 |
| July 2008 | $2.25 | $10.76 |
| June 2008 | $2.21 | $10.56 |
| May 2008 | $2.55 | $12.17 |
| April 2008 | $2.34 | $11.48 |
| March 2008 | $2.37 | $11.62 |
| February 2008 | $2.43 | $11.92 |
| January 2008 | $2.46 | $12.40 |
| December 2007 | $2.58 | $12.98 |
| November 2007 | $2.55 | $12.84 |
| October 2007 | $2.54 | $13.12 |
| September 2007 | $2.56 | $13.26 |
| August 2007 | $2.14 | $18.95 |
| July 2007 | $2.31 | $21.66 |
| June 2007 | $2.33 | $21.82 |
| May 2007 | $2.39 | $22.37 |
| April 2007 | $2.32 | $22.20 |
| March 2007 | $2.22 | $21.26 |
| February 2007 | $2.22 | $21.24 |
| January 2007 | $2.20 | $21.48 |
| December 2006 | $2.15 | $21.04 |
| November 2006 | $1.98 | $19.40 |
| October 2006 | $1.93 | $19.35 |
| September 2006 | $1.75 | $17.53 |
| August 2006 | $1.72 | $17.25 |
| July 2006 | $1.51 | $15.87 |
| June 2006 | $1.48 | $15.55 |
| May 2006 | $1.71 | $17.91 |
| April 2006 | $2.11 | $22.82 |
| March 2006 | $1.97 | $21.36 |
| February 2006 | $2.02 | $21.88 |
| January 2006 | $2.19 | $24.29 |
| December 2005 | $2.30 | $25.54 |
| November 2005 | $2.28 | $25.26 |
| October 2005 | $2.26 | $25.61 |
| September 2005 | $2.32 | $26.26 |
| August 2005 | $2.34 | $26.52 |
| July 2005 | $2.26 | $26.85 |
| June 2005 | $2.21 | $26.26 |
| May 2005 | $2.21 | $26.22 |
| April 2005 | $2.28 | $27.80 |
| March 2005 | $2.23 | $27.10 |
| February 2005 | $2.39 | $29.11 |
| January 2005 | $2.21 | $27.48 |
| December 2004 | $2.23 | $27.72 |
| November 2004 | $2.18 | $27.14 |
| October 2004 | $1.95 | $24.85 |
| September 2004 | $1.95 | $24.86 |
| August 2004 | $1.84 | $23.47 |
| July 2004 | $1.86 | $24.33 |
| June 2004 | $1.78 | $23.29 |
| May 2004 | $1.67 | $21.81 |
| April 2004 | $1.68 | $22.18 |
| March 2004 | $1.85 | $24.44 |
| February 2004 | $1.87 | $24.68 |
| January 2004 | $1.75 | $23.45 |
| December 2003 | $1.65 | $22.08 |
| November 2003 | $1.57 | $21.05 |
| October 2003 | $1.38 | $18.72 |
| September 2003 | $1.41 | $19.09 |
| August 2003 | $1.34 | $18.13 |
| July 2003 | $1.34 | $18.48 |
| June 2003 | $1.38 | $19.04 |
| May 2003 | $1.38 | $19.03 |
| April 2003 | $1.20 | $16.78 |
| March 2003 | $1.10 | $15.36 |
| February 2003 | $1.05 | $14.70 |
| January 2003 | $1.06 | $15.11 |
| December 2002 | $1.05 | $14.94 |
| November 2002 | $1.04 | $14.81 |
| October 2002 | $1.06 | $15.40 |
| September 2002 | $1 | $14.54 |
| August 2002 | $1.02 | $14.85 |
| July 2002 | $0.95 | $13.90 |
| June 2002 | $1.04 | $15.25 |
| May 2002 | $1.04 | $15.21 |
| April 2002 | $0.91 | $13.58 |
| March 2002 | $0.89 | $13.23 |
| February 2002 | $0.90 | $13.51 |
| January 2002 | $0.96 | $14.41 |
| December 2001 | $0.87 | $13.09 |
| November 2001 | $0.86 | $12.90 |
| October 2001 | $0.77 | $11.75 |
| September 2001 | $0.71 | $10.86 |
| August 2001 | $0.90 | $13.78 |
| July 2001 | $0.89 | $13.78 |
| June 2001 | $0.91 | $14.19 |
| May 2001 | $0.90 | $13.99 |
| April 2001 | $1.07 | $16.88 |
| March 2001 | $0.92 | $14.42 |
| February 2001 | $0.88 | $13.80 |
| January 2001 | $1.03 | $16.42 |
| December 2000 | $0.82 | $13.04 |
| November 2000 | $0.90 | $14.31 |
| October 2000 | $0.86 | $14.02 |
| September 2000 | $0.96 | $15.63 |
| August 2000 | $1.07 | $17.39 |
| July 2000 | $1.21 | $20.13 |
| June 2000 | $1.32 | $21.98 |
| May 2000 | $1.31 | $21.79 |
| April 2000 | $1.56 | $26.53 |
| March 2000 | $1.69 | $28.68 |
| February 2000 | $1.51 | $26.33 |
| January 2000 | $1.50 | $26.18 |
| December 1999 | $1.72 | $30.09 |
| November 1999 | $1.50 | $26.18 |
| October 1999 | $1.42 | $25.40 |
| September 1999 | $1.40 | $25.01 |
| August 1999 | $1.56 | $27.85 |
| July 1999 | $1.53 | $27.90 |
| June 1999 | $1.50 | $27.31 |
| May 1999 | $1.45 | $27.06 |
| April 1999 | $1.73 | $32.19 |
| March 1999 | $1.64 | $30.48 |
| February 1999 | $1.68 | $31.27 |
| January 1999 | $1.59 | $30.19 |
| December 1998 | $1.48 | $28.04 |
| November 1998 | $1.35 | $26.23 |
| October 1998 | $1.33 | $25.79 |
| September 1998 | $1.21 | $23.55 |
| August 1998 | $1.18 | $23.45 |
| July 1998 | $1.37 | $27.26 |
| June 1998 | $1.29 | $25.60 |
| May 1998 | $1.41 | $28.58 |
| April 1998 | $1.48 | $29.95 |
| March 1998 | $1.48 | $30.04 |
| February 1998 | $1.45 | $30 |
| January 1998 | $1.37 | $28.33 |
| December 1997 | $1.47 | $30.29 |
| November 1997 | $1.52 | $32.05 |
| October 1997 | $1.44 | $30.44 |
| September 1997 | $1.50 | $31.66 |
| August 1997 | $1.43 | $30.68 |
| July 1997 | $1.47 | $31.61 |
| June 1997 | $1.48 | $31.85 |
| May 1997 | $1.36 | $30 |
| April 1997 | $1.28 | $28.14 |
| March 1997 | $1.26 | $55.50 |
| February 1997 | $1.26 | $56.47 |
| January 1997 | $1.41 | $63.31 |
| December 1996 | $1.41 | $63.31 |
| November 1996 | $1.43 | $65.76 |
| October 1996 | $1.42 | $65.07 |
| September 1996 | $1.29 | $59.21 |
| August 1996 | $1.25 | $59.99 |
| July 1996 | $1.20 | $57.55 |
| June 1996 | $1.09 | $52.18 |
| May 1996 | $1.05 | $51.30 |
| April 1996 | $1.08 | $52.76 |
| March 1996 | $1.14 | $55.98 |
| February 1996 | $1.13 | $55.59 |
| January 1996 | $1.09 | $54.62 |
| December 1995 | $1.08 | $54.23 |
| November 1995 | $1.05 | $52.37 |
| October 1995 | $1 | $51.88 |
| September 1995 | $0.93 | $48.27 |
| August 1995 | $0.96 | $49.93 |
| July 1995 | $0.96 | $50.12 |
| June 1995 | $0.88 | $47.29 |
| May 1995 | $0.93 | $50.22 |
| April 1995 | $0.97 | $52.18 |
| March 1995 | $0.87 | $46.70 |
| February 1995 | $0.80 | $43.28 |
| January 1995 | $0.80 | $43.19 |
| December 1994 | $0.74 | $40.16 |
| November 1994 | $0.78 | $42.31 |
| October 1994 | $0.80 | $43.58 |
| September 1994 | $0.73 | $39.77 |
| August 1994 | $0.72 | $39.18 |
| July 1994 | $0.65 | $35.37 |
| June 1994 | $0.58 | $33.22 |
| May 1994 | $0.64 | $36.44 |
| April 1994 | $0.63 | $36.35 |
| March 1994 | $0.62 | $35.66 |
| February 1994 | $0.67 | $38.40 |
| January 1994 | $0.71 | $43.09 |
| December 1993 | $0.65 | $39.57 |
| November 1993 | $0.55 | $33.42 |
| October 1993 | $0.62 | $38.89 |
| September 1993 | $0.55 | $34.20 |
| August 1993 | $0.53 | $33.12 |
| July 1993 | $0.50 | $31.56 |
| June 1993 | $0.42 | $26.09 |
| May 1993 | $0.41 | $25.50 |
| April 1993 | $0.38 | $23.94 |
| March 1993 | $0.37 | $23.45 |
| February 1993 | $0.34 | $21.59 |
| January 1993 | $0.30 | $19.05 |
| December 1992 | $0.31 | $19.44 |
| November 1992 | $0.32 | $20.13 |
| October 1992 | $0.29 | $18.76 |
| September 1992 | $0.31 | $20.13 |
| August 1992 | $0.30 | $19.44 |
| July 1992 | $0.30 | $19.64 |
| June 1992 | $0.27 | $17.68 |
| May 1992 | $0.27 | $18.17 |
| April 1992 | $0.26 | $17 |
| March 1992 | $0.28 | $18.76 |
| February 1992 | $0.32 | $21.50 |
| January 1992 | $0.30 | $20.03 |
| December 1991 | $0.34 | $22.38 |
| November 1991 | $0.32 | $21.10 |
| October 1991 | $0.33 | $22.67 |
| September 1991 | $0.35 | $23.74 |
| August 1991 | $0.32 | $22.08 |
| July 1991 | $0.31 | $20.91 |
SPKKY
Price: $5.48
52 week price:
Dividend Yield: 12.25%
5-year range yield:
Forward Dividend Yield: 7.27%
Payout Ratio: 193.42%
Payout Ratio Range:
Dividend Per Share: 0.40 USD
Earnings Per Share: 0.77 USD
P/E Ratio: 8.36
Exchange: PNK
Sector: Communication Services
Industry: Telecom Services
Country: New Zealand
Market Capitalization: 2.1 billion
Average Dividend Frequency: 2
Years Paying Dividends: 36
DGR3: -4.73%
DGR5: -2.47%
DGR10: 5.00%
DGR20: 3.20%