Spark New Zealand Limited NZTCF
1.15 USD 0.00 (+0.00%)
Regular-session close
1.12 Day range 1.12
0.95 52-week range 1.40
- YTD
- -4.96%
- 1 year
- -8.73%
NZTCF price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 0.00 | 0.00% | 0 |
| Nov 12, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 0.00 | 0.00% | 0 |
| Nov 11, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 0.00 | 0.00% | 0 |
| Nov 10, 2026 | 1.10 | 1.15 | 1.10 | 1.15 | +0.04 | +3.60% | 19,500 |
| Nov 9, 2026 | 1.10 | 1.16 | 1.10 | 1.11 | -0.01 | -0.89% | 130,200 |
| Nov 6, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 0.00 | 0.00% | 0 |
| Nov 5, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 0.00 | 0.00% | 0 |
| Nov 4, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | +0.07 | +6.67% | 1,000 |
| Nov 3, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 0.00 | 0.00% | 0 |
| Nov 2, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 0.00 | 0.00% | 0 |
| Oct 30, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 0.00 | 0.00% | 0 |
| Oct 29, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 0.00 | 0.00% | 0 |
| Oct 28, 2026 | 0.96 | 1.05 | 0.96 | 1.05 | 0.00 | 0.00% | 26,000 |
| Oct 27, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 0.00 | 0.00% | 0 |
| Oct 26, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | +0.05 | +5.00% | 500 |
| Oct 23, 2026 | 0.95 | 1.00 | 0.95 | 1.00 | +0.05 | +5.26% | 4,500 |
| Oct 22, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.00 | 0.00% | 0 |
| Oct 21, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.00 | 0.00% | 0 |
| Oct 20, 2026 | 0.95 | 0.99 | 0.95 | 0.95 | -0.15 | -13.64% | 8,800 |
| Oct 19, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 0.00 | 0.00% | 0 |
| Oct 16, 2026 | 1.11 | 1.11 | 1.10 | 1.10 | 0.00 | 0.00% | 2,300 |
| Oct 15, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | +0.05 | +4.76% | 5,400 |
| Oct 14, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | -0.07 | -6.25% | 38,400 |
| Oct 13, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 0.00 | 0.00% | 0 |
| Oct 12, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 0.00 | 0.00% | 0 |
| Oct 9, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 0.00 | 0.00% | 0 |
| Oct 8, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 0.00 | 0.00% | 0 |
| Oct 7, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 0.00 | 0.00% | 0 |
| Oct 6, 2026 | 1.00 | 1.12 | 1.00 | 1.12 | +0.02 | +1.82% | 5,900 |
| Oct 5, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 0.00 | 0.00% | 0 |
| Oct 2, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 0.00 | 0.00% | 0 |
| Oct 1, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 0.00 | 0.00% | 0 |
| Sep 30, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 0.00 | 0.00% | 0 |
| Sep 29, 2026 | 1.08 | 1.10 | 1.08 | 1.10 | -0.01 | -0.90% | 8,900 |
| Sep 28, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 0.00 | 0.00% | 0 |
| Sep 25, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 0.00 | 0.00% | 0 |
| Sep 24, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 0.00 | 0.00% | 0 |
| Sep 23, 2026 | 1.09 | 1.11 | 1.09 | 1.11 | +0.06 | +5.71% | 13,100 |
| Sep 22, 2026 | 1.15 | 1.15 | 1.05 | 1.05 | -0.10 | -8.70% | 8,500 |
| Sep 21, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 0.00 | 0.00% | 0 |
| Sep 18, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 0.00 | 0.00% | 8,000 |
| Sep 17, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 0.00 | 0.00% | 0 |
| Sep 16, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 0.00 | 0.00% | 0 |
| Sep 15, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | -0.14 | -10.85% | 3,000 |
| Sep 14, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 0.00 | 0.00% | 0 |
| Sep 11, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 0.00 | 0.00% | 0 |
| Sep 10, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 0.00 | 0.00% | 0 |
| Sep 9, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | +0.01 | +0.78% | 5,000 |
| Sep 8, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 0.00 | 0.00% | 0 |
| Sep 4, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 0.00 | 0.00% | 0 |
| Sep 3, 2026 | 1.26 | 1.28 | 1.26 | 1.28 | +0.13 | +11.30% | 3,600 |
| Sep 2, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | -0.05 | -4.17% | 200 |
| Sep 1, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 0.00 | 0.00% | 0 |
| Aug 31, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 0.00 | 0.00% | 0 |
| Aug 28, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | +0.05 | +4.35% | 10,000 |
| Aug 27, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 0.00 | 0.00% | 0 |
| Aug 26, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 0.00 | 0.00% | 0 |
| Aug 25, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 0.00 | 0.00% | 0 |
| Aug 24, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 0.00 | 0.00% | 0 |
| Aug 21, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | -0.08 | -6.50% | 100 |
| Aug 20, 2026 | 1.20 | 1.38 | 1.15 | 1.23 | +0.16 | +14.95% | 88,100 |
| Aug 19, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | +0.01 | +0.94% | 10,000 |
| Aug 18, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 0.00 | 0.00% | 0 |
| Aug 17, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 0.00 | 0.00% | 0 |
| Aug 14, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 0.00 | 0.00% | 0 |
65 days, newest first. Daily bars as drawn on the NZTCF chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.