Smartpay Holdings Limited (SMP.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 03:35PM AEST
Time period:
17 Sept 2023 - 17 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 Sept 2024 | 0.9550 | 0.9550 | 0.9525 | 0.9550 | 0.9550 | 5,650 |
| 16 Sept 2024 | 0.9300 | 0.9600 | 0.9300 | 0.9400 | 0.9400 | 36,176 |
| 13 Sept 2024 | 0.9700 | 0.9700 | 0.9250 | 0.9250 | 0.9250 | 157,098 |
| 12 Sept 2024 | 0.9900 | 0.9900 | 0.9400 | 0.9500 | 0.9500 | 230,644 |
| 11 Sept 2024 | 0.9825 | 1.0150 | 0.9500 | 0.9950 | 0.9950 | 89,049 |
| 10 Sept 2024 | 0.9700 | 1.0000 | 0.9400 | 0.9800 | 0.9800 | 509,870 |
| 09 Sept 2024 | 1.0400 | 1.0550 | 0.9600 | 0.9950 | 0.9950 | 40,530 |
| 06 Sept 2024 | 1.0550 | 1.0700 | 1.0200 | 1.0350 | 1.0350 | 78,065 |
| 05 Sept 2024 | 1.0850 | 1.0850 | 1.0350 | 1.0350 | 1.0350 | 15,879 |
| 04 Sept 2024 | 1.0750 | 1.0750 | 1.0700 | 1.0725 | 1.0725 | 101 |
| 03 Sept 2024 | 1.1050 | 1.1050 | 1.0700 | 1.0900 | 1.0900 | 73,048 |
| 02 Sept 2024 | 1.1200 | 1.1350 | 1.1050 | 1.1050 | 1.1050 | 23,046 |
| 30 Aug 2024 | 1.1600 | 1.1600 | 1.1150 | 1.1500 | 1.1500 | 82,879 |
| 29 Aug 2024 | 1.1875 | 1.1900 | 1.1450 | 1.1550 | 1.1550 | 162,621 |
| 28 Aug 2024 | 1.1600 | 1.1700 | 1.1550 | 1.1600 | 1.1600 | 12,047 |
| 27 Aug 2024 | 1.1250 | 1.1600 | 1.1250 | 1.1550 | 1.1550 | 32,812 |
| 26 Aug 2024 | 1.1450 | 1.1950 | 1.1150 | 1.1350 | 1.1350 | 38,870 |
| 23 Aug 2024 | 1.1400 | 1.1500 | 1.1000 | 1.1400 | 1.1400 | 78,491 |
| 22 Aug 2024 | 1.2000 | 1.2300 | 1.2000 | 1.2000 | 1.2000 | 170,346 |
| 21 Aug 2024 | 1.2000 | 1.2075 | 1.1650 | 1.2000 | 1.2000 | 101,108 |
| 20 Aug 2024 | 1.1750 | 1.2200 | 1.1700 | 1.2000 | 1.2000 | 470,862 |
| 19 Aug 2024 | 1.1500 | 1.1800 | 1.1150 | 1.1450 | 1.1450 | 129,472 |
| 16 Aug 2024 | 1.1300 | 1.1550 | 1.1250 | 1.1500 | 1.1500 | 100,426 |
| 15 Aug 2024 | 1.1100 | 1.1500 | 1.1075 | 1.1500 | 1.1500 | 69,917 |
| 14 Aug 2024 | 1.1000 | 1.1400 | 1.0950 | 1.1400 | 1.1400 | 164,719 |
| 13 Aug 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 17 |
| 12 Aug 2024 | 1.1300 | 1.1300 | 1.1200 | 1.1200 | 1.1200 | 19,080 |
| 09 Aug 2024 | 1.1000 | 1.1250 | 1.1000 | 1.1200 | 1.1200 | 55,264 |
| 08 Aug 2024 | 1.0800 | 1.1000 | 1.0800 | 1.0900 | 1.0900 | 21,505 |
| 07 Aug 2024 | 1.0700 | 1.0800 | 1.0700 | 1.0800 | 1.0800 | 1,181 |
| 06 Aug 2024 | 1.0600 | 1.1150 | 1.0200 | 1.0600 | 1.0600 | 140,381 |
| 05 Aug 2024 | 1.1200 | 1.1200 | 1.0575 | 1.0600 | 1.0600 | 161,776 |
| 02 Aug 2024 | 1.1200 | 1.1500 | 1.1100 | 1.1500 | 1.1500 | 36,823 |
| 01 Aug 2024 | 1.1500 | 1.1500 | 1.1100 | 1.1500 | 1.1500 | 81,288 |
| 31 July 2024 | 1.1500 | 1.1500 | 1.1400 | 1.1500 | 1.1500 | 1,322,996 |
| 30 July 2024 | 1.1400 | 1.1500 | 1.1050 | 1.1500 | 1.1500 | 84,806 |
| 29 July 2024 | 1.1450 | 1.1500 | 1.0800 | 1.1325 | 1.1325 | 79,455 |
| 26 July 2024 | 1.1500 | 1.1550 | 1.1300 | 1.1400 | 1.1400 | 94,606 |
| 25 July 2024 | 1.1500 | 1.1600 | 1.1300 | 1.1500 | 1.1500 | 192,023 |
| 24 July 2024 | 1.1500 | 1.1500 | 1.1300 | 1.1450 | 1.1450 | 26,464 |
| 23 July 2024 | 1.1350 | 1.1550 | 1.1350 | 1.1500 | 1.1500 | 154,445 |
| 22 July 2024 | 1.1300 | 1.1500 | 1.1300 | 1.1500 | 1.1500 | 11,802 |
| 19 July 2024 | 1.1500 | 1.1700 | 1.1500 | 1.1600 | 1.1600 | 189,277 |
| 18 July 2024 | 1.1800 | 1.1800 | 1.1600 | 1.1700 | 1.1700 | 210,344 |
| 17 July 2024 | 1.1850 | 1.1950 | 1.1600 | 1.1800 | 1.1800 | 90,804 |
| 16 July 2024 | 1.1400 | 1.1900 | 1.1400 | 1.1800 | 1.1800 | 635,305 |
| 15 July 2024 | 1.1300 | 1.1400 | 1.0700 | 1.1400 | 1.1400 | 81,124 |
| 12 July 2024 | 1.1400 | 1.1550 | 1.1200 | 1.1500 | 1.1500 | 111,036 |
| 11 July 2024 | 1.1650 | 1.1650 | 1.1250 | 1.1400 | 1.1400 | 20,554 |
| 10 July 2024 | 1.1500 | 1.1500 | 1.1350 | 1.1500 | 1.1500 | 44,456 |
| 09 July 2024 | 1.1700 | 1.1700 | 1.1600 | 1.1700 | 1.1700 | 5,568 |
| 08 July 2024 | 1.1400 | 1.1900 | 1.1400 | 1.1900 | 1.1900 | 48,979 |
| 05 July 2024 | 1.1500 | 1.1650 | 1.1350 | 1.1650 | 1.1650 | 9,054 |
| 04 July 2024 | 1.2150 | 1.2150 | 1.1750 | 1.2000 | 1.2000 | 96,847 |
| 03 July 2024 | 1.2300 | 1.2300 | 1.1800 | 1.2200 | 1.2200 | 34,020 |
| 02 July 2024 | 1.1850 | 1.2500 | 1.1800 | 1.2400 | 1.2400 | 68,945 |
| 01 July 2024 | 1.2300 | 1.2450 | 1.1200 | 1.1500 | 1.1500 | 85,529 |
| 28 June 2024 | 1.2400 | 1.2400 | 1.1950 | 1.2300 | 1.2300 | 48,054 |
| 27 June 2024 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 60 |
| 26 June 2024 | 1.2500 | 1.2750 | 1.1000 | 1.2750 | 1.2750 | 103,689 |
| 25 June 2024 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1,466 |
| 24 June 2024 | 1.2400 | 1.2800 | 1.2000 | 1.2500 | 1.2500 | 59,442 |
| 21 June 2024 | 1.2250 | 1.2500 | 1.2250 | 1.2400 | 1.2400 | 9,923 |
| 20 June 2024 | 1.2500 | 1.2500 | 1.2300 | 1.2450 | 1.2450 | 37,288 |
| 19 June 2024 | 1.2450 | 1.2800 | 1.2200 | 1.2400 | 1.2400 | 18,455 |
| 18 June 2024 | 1.2500 | 1.2500 | 1.2050 | 1.2400 | 1.2400 | 20,621 |
| 17 June 2024 | 1.2350 | 1.2600 | 1.2350 | 1.2400 | 1.2400 | 34,082 |
| 14 June 2024 | 1.2700 | 1.2700 | 1.2400 | 1.2400 | 1.2400 | 45,350 |
| 13 June 2024 | 1.2600 | 1.2700 | 1.2600 | 1.2600 | 1.2600 | 72,488 |
| 12 June 2024 | 1.2700 | 1.2775 | 1.2350 | 1.2600 | 1.2600 | 46,279 |
| 11 June 2024 | 1.2900 | 1.2900 | 1.2550 | 1.2650 | 1.2650 | 40,000 |
| 07 June 2024 | 1.2850 | 1.2900 | 1.2650 | 1.2900 | 1.2900 | 38,747 |
| 06 June 2024 | 1.2350 | 1.2800 | 1.2350 | 1.2800 | 1.2800 | 60,178 |
| 05 June 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 74,614 |
| 04 June 2024 | 1.2900 | 1.2900 | 1.2100 | 1.2750 | 1.2750 | 207,240 |
| 03 June 2024 | 1.2950 | 1.2950 | 1.2500 | 1.2500 | 1.2500 | 733,377 |
| 31 May 2024 | 1.2400 | 1.3000 | 1.2350 | 1.2900 | 1.2900 | 84,335 |
| 30 May 2024 | 1.2400 | 1.2400 | 1.2025 | 1.2400 | 1.2400 | 74,301 |
| 29 May 2024 | 1.2600 | 1.2600 | 1.2200 | 1.2250 | 1.2250 | 844,262 |
| 28 May 2024 | 1.2100 | 1.2600 | 1.1950 | 1.2600 | 1.2600 | 91,037 |
| 27 May 2024 | 1.2000 | 1.2450 | 1.1650 | 1.2200 | 1.2200 | 750,060 |
| 24 May 2024 | 1.2500 | 1.2500 | 1.2050 | 1.2250 | 1.2250 | 69,318 |
| 23 May 2024 | 1.1700 | 1.2250 | 1.1600 | 1.2250 | 1.2250 | 66,038 |
| 22 May 2024 | 1.1500 | 1.1500 | 1.0700 | 1.1100 | 1.1100 | 509,976 |
| 21 May 2024 | 1.1400 | 1.1650 | 1.1350 | 1.1500 | 1.1500 | 110,850 |
| 20 May 2024 | 1.1400 | 1.1600 | 1.1400 | 1.1500 | 1.1500 | 60,605 |
| 17 May 2024 | 1.1600 | 1.1700 | 1.1125 | 1.1400 | 1.1400 | 56,602 |
| 16 May 2024 | 1.1800 | 1.1800 | 1.1600 | 1.1700 | 1.1700 | 1,943 |
| 15 May 2024 | 1.2000 | 1.2000 | 1.1550 | 1.1800 | 1.1800 | 9,950 |
| 14 May 2024 | 1.2050 | 1.2050 | 1.1700 | 1.2000 | 1.2000 | 17,705 |
| 13 May 2024 | 1.2100 | 1.2100 | 1.1500 | 1.1950 | 1.1950 | 42,210 |
| 10 May 2024 | 1.2350 | 1.2350 | 1.2050 | 1.2050 | 1.2050 | 19,494 |
| 09 May 2024 | 1.1500 | 1.2350 | 1.1500 | 1.2350 | 1.2350 | 100,638 |
| 08 May 2024 | 1.2300 | 1.2300 | 1.1075 | 1.1500 | 1.1500 | 54,545 |
| 07 May 2024 | 1.2200 | 1.2400 | 1.2100 | 1.2200 | 1.2200 | 22,383 |
| 06 May 2024 | 1.2100 | 1.2300 | 1.1800 | 1.1950 | 1.1950 | 38,541 |
| 03 May 2024 | 1.2250 | 1.2350 | 1.2100 | 1.2100 | 1.2100 | 6,616 |
| 02 May 2024 | 1.2600 | 1.2650 | 1.2250 | 1.2600 | 1.2600 | 17,558 |
| 01 May 2024 | 1.3400 | 1.3400 | 1.2850 | 1.2850 | 1.2850 | 2,823 |
| 30 Apr 2024 | 1.3100 | 1.3350 | 1.2950 | 1.3250 | 1.3250 | 94,576 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.