Smartpay Holdings Limited (SMP.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
As of 10:09AM AEST. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 108 |
| 24 Apr 2024 | 1.3000 | 1.3000 | 1.2650 | 1.2800 | 1.2800 | 6,264 |
| 23 Apr 2024 | 1.2750 | 1.3050 | 1.2500 | 1.3050 | 1.3050 | 20,639 |
| 22 Apr 2024 | 1.2200 | 1.2700 | 1.2200 | 1.2700 | 1.2700 | 97,263 |
| 19 Apr 2024 | 1.2400 | 1.2600 | 1.1500 | 1.2450 | 1.2450 | 77,143 |
| 18 Apr 2024 | 1.3000 | 1.3000 | 1.2300 | 1.2350 | 1.2350 | 360,354 |
| 17 Apr 2024 | 1.3000 | 1.3100 | 1.2950 | 1.3000 | 1.3000 | 142,682 |
| 16 Apr 2024 | 1.3050 | 1.3100 | 1.2800 | 1.3100 | 1.3100 | 66,195 |
| 15 Apr 2024 | 1.2850 | 1.3100 | 1.2800 | 1.3100 | 1.3100 | 202,901 |
| 12 Apr 2024 | 1.2500 | 1.2800 | 1.2500 | 1.2600 | 1.2600 | 35,328 |
| 11 Apr 2024 | 1.3000 | 1.3000 | 1.2450 | 1.2600 | 1.2600 | 64,581 |
| 10 Apr 2024 | 1.3100 | 1.3100 | 1.2450 | 1.3000 | 1.3000 | 164,374 |
| 09 Apr 2024 | 1.3250 | 1.3250 | 1.2550 | 1.3000 | 1.3000 | 91,270 |
| 08 Apr 2024 | 1.3200 | 1.3500 | 1.3200 | 1.3200 | 1.3200 | 13,615 |
| 05 Apr 2024 | 1.4000 | 1.4000 | 1.2900 | 1.3200 | 1.3200 | 83,106 |
| 04 Apr 2024 | 1.3600 | 1.4150 | 1.3600 | 1.4000 | 1.4000 | 36,241 |
| 03 Apr 2024 | 1.4000 | 1.4100 | 1.3500 | 1.3500 | 1.3500 | 8,507 |
| 02 Apr 2024 | 1.4800 | 1.4800 | 1.3800 | 1.3800 | 1.3800 | 33,627 |
| 28 Mar 2024 | 1.4700 | 1.4850 | 1.4600 | 1.4600 | 1.4600 | 159,537 |
| 27 Mar 2024 | 1.4550 | 1.4600 | 1.4300 | 1.4500 | 1.4500 | 469,291 |
| 26 Mar 2024 | 1.4350 | 1.4500 | 1.4150 | 1.4500 | 1.4500 | 78,798 |
| 25 Mar 2024 | 1.3800 | 1.4350 | 1.3800 | 1.4350 | 1.4350 | 25,632 |
| 22 Mar 2024 | 1.4000 | 1.4000 | 1.3900 | 1.4000 | 1.4000 | 537,340 |
| 21 Mar 2024 | 1.3600 | 1.4000 | 1.3500 | 1.3900 | 1.3900 | 370,787 |
| 20 Mar 2024 | 1.3500 | 1.3750 | 1.3400 | 1.3700 | 1.3700 | 44,349 |
| 19 Mar 2024 | 1.3700 | 1.3900 | 1.3600 | 1.3900 | 1.3900 | 13,014 |
| 18 Mar 2024 | 1.3800 | 1.3800 | 1.3600 | 1.3700 | 1.3700 | 904 |
| 15 Mar 2024 | 1.3700 | 1.4000 | 1.3700 | 1.3750 | 1.3750 | 9,396 |
| 14 Mar 2024 | 1.4100 | 1.4100 | 1.3500 | 1.3700 | 1.3700 | 50,819 |
| 13 Mar 2024 | 1.4000 | 1.4100 | 1.3650 | 1.4100 | 1.4100 | 172,794 |
| 12 Mar 2024 | 1.4000 | 1.4000 | 1.3675 | 1.4000 | 1.4000 | 67,988 |
| 11 Mar 2024 | 1.4150 | 1.4275 | 1.4125 | 1.4200 | 1.4200 | 163,811 |
| 08 Mar 2024 | 1.4000 | 1.4150 | 1.4000 | 1.4150 | 1.4150 | 133,528 |
| 07 Mar 2024 | 1.3900 | 1.3900 | 1.3450 | 1.3800 | 1.3800 | 187,469 |
| 06 Mar 2024 | 1.4050 | 1.4050 | 1.3850 | 1.3850 | 1.3850 | 15,891 |
| 05 Mar 2024 | 1.4050 | 1.4400 | 1.4050 | 1.4050 | 1.4050 | 12,264 |
| 04 Mar 2024 | 1.4200 | 1.4200 | 1.4000 | 1.4000 | 1.4000 | 19,294 |
| 01 Mar 2024 | 1.4500 | 1.4500 | 1.4000 | 1.4200 | 1.4200 | 119,594 |
| 29 Feb 2024 | 1.4050 | 1.4600 | 1.4050 | 1.4600 | 1.4600 | 39,976 |
| 28 Feb 2024 | 1.4250 | 1.4250 | 1.4000 | 1.4100 | 1.4100 | 18,245 |
| 27 Feb 2024 | 1.4200 | 1.4200 | 1.3700 | 1.4000 | 1.4000 | 61,214 |
| 26 Feb 2024 | 1.4500 | 1.4500 | 1.4000 | 1.4150 | 1.4150 | 52,127 |
| 23 Feb 2024 | 1.4350 | 1.4450 | 1.3800 | 1.4450 | 1.4450 | 30,003 |
| 22 Feb 2024 | 1.4500 | 1.4500 | 1.3800 | 1.4200 | 1.4200 | 7,332 |
| 21 Feb 2024 | 1.4700 | 1.4700 | 1.4000 | 1.4500 | 1.4500 | 37,186 |
| 20 Feb 2024 | 1.4500 | 1.4700 | 1.4450 | 1.4700 | 1.4700 | 45,157 |
| 19 Feb 2024 | 1.4600 | 1.4600 | 1.4400 | 1.4500 | 1.4500 | 472 |
| 16 Feb 2024 | 1.4650 | 1.4650 | 1.4400 | 1.4400 | 1.4400 | 243,924 |
| 15 Feb 2024 | 1.4450 | 1.4700 | 1.4300 | 1.4450 | 1.4450 | 29,614 |
| 14 Feb 2024 | 1.4450 | 1.4450 | 1.4200 | 1.4300 | 1.4300 | 2,063 |
| 13 Feb 2024 | 1.4700 | 1.4700 | 1.4200 | 1.4550 | 1.4550 | 169,518 |
| 12 Feb 2024 | 1.4350 | 1.4800 | 1.4350 | 1.4800 | 1.4800 | 4,246 |
| 09 Feb 2024 | 1.4400 | 1.4600 | 1.4200 | 1.4575 | 1.4575 | 29,988 |
| 08 Feb 2024 | 1.4300 | 1.4400 | 1.4200 | 1.4400 | 1.4400 | 72,223 |
| 07 Feb 2024 | 1.4100 | 1.4300 | 1.4100 | 1.4200 | 1.4200 | 2,334 |
| 06 Feb 2024 | 1.4700 | 1.4700 | 1.3650 | 1.4200 | 1.4200 | 65,475 |
| 05 Feb 2024 | 1.4650 | 1.4800 | 1.4475 | 1.4750 | 1.4750 | 37,477 |
| 02 Feb 2024 | 1.4550 | 1.4900 | 1.4550 | 1.4900 | 1.4900 | 69,449 |
| 01 Feb 2024 | 1.5000 | 1.5000 | 1.4350 | 1.4800 | 1.4800 | 23,009 |
| 31 Jan 2024 | 1.5000 | 1.5000 | 1.4850 | 1.5000 | 1.5000 | 46,080 |
| 30 Jan 2024 | 1.5000 | 1.5050 | 1.4800 | 1.5000 | 1.5000 | 170,867 |
| 29 Jan 2024 | 1.5000 | 1.5000 | 1.4250 | 1.5000 | 1.5000 | 464,926 |
| 25 Jan 2024 | 1.4450 | 1.5000 | 1.4000 | 1.5000 | 1.5000 | 104,834 |
| 24 Jan 2024 | 1.4500 | 1.4500 | 1.3700 | 1.4450 | 1.4450 | 105,705 |
| 23 Jan 2024 | 1.5250 | 1.5250 | 1.4500 | 1.4500 | 1.4500 | 12,359 |
| 22 Jan 2024 | 1.5000 | 1.5000 | 1.4300 | 1.4750 | 1.4750 | 38,521 |
| 19 Jan 2024 | 1.4850 | 1.5250 | 1.4500 | 1.5250 | 1.5250 | 32,717 |
| 18 Jan 2024 | 1.5300 | 1.5300 | 1.4700 | 1.5000 | 1.5000 | 12,052 |
| 17 Jan 2024 | 1.4300 | 1.5300 | 1.4300 | 1.5300 | 1.5300 | 96,455 |
| 16 Jan 2024 | 1.4900 | 1.4900 | 1.4250 | 1.4900 | 1.4900 | 12,824 |
| 15 Jan 2024 | 1.4200 | 1.4500 | 1.4200 | 1.4500 | 1.4500 | 63,324 |
| 12 Jan 2024 | 1.4000 | 1.4150 | 1.3875 | 1.4000 | 1.4000 | 20,461 |
| 11 Jan 2024 | 1.3950 | 1.4100 | 1.3800 | 1.4100 | 1.4100 | 12,283 |
| 10 Jan 2024 | 1.3700 | 1.4150 | 1.3700 | 1.4000 | 1.4000 | 7,618 |
| 09 Jan 2024 | 1.4000 | 1.4150 | 1.3700 | 1.3700 | 1.3700 | 4,266 |
| 08 Jan 2024 | 1.4000 | 1.4100 | 1.3650 | 1.4100 | 1.4100 | 222,737 |
| 05 Jan 2024 | 1.3850 | 1.4100 | 1.3825 | 1.4100 | 1.4100 | 16,915 |
| 04 Jan 2024 | 1.4000 | 1.4000 | 1.3850 | 1.4000 | 1.4000 | 17,726 |
| 03 Jan 2024 | 1.4200 | 1.4200 | 1.4000 | 1.4000 | 1.4000 | 7,571 |
| 02 Jan 2024 | 1.3900 | 1.4200 | 1.3900 | 1.4200 | 1.4200 | 19,312 |
| 29 Dec 2023 | 1.4150 | 1.4200 | 1.4000 | 1.4200 | 1.4200 | 43,533 |
| 28 Dec 2023 | 1.4050 | 1.4100 | 1.3500 | 1.4100 | 1.4100 | 3,000 |
| 27 Dec 2023 | 1.3900 | 1.4200 | 1.3900 | 1.4200 | 1.4200 | 40,164 |
| 22 Dec 2023 | 1.3750 | 1.3950 | 1.3550 | 1.3900 | 1.3900 | 45,076 |
| 21 Dec 2023 | 1.3950 | 1.3950 | 1.3700 | 1.3750 | 1.3750 | 7,969 |
| 20 Dec 2023 | 1.4100 | 1.4100 | 1.3900 | 1.4000 | 1.4000 | 167,249 |
| 19 Dec 2023 | 1.4000 | 1.4250 | 1.4000 | 1.4150 | 1.4150 | 72,659 |
| 18 Dec 2023 | 1.3650 | 1.4100 | 1.3650 | 1.4050 | 1.4050 | 40,279 |
| 15 Dec 2023 | 1.3500 | 1.4000 | 1.3400 | 1.3400 | 1.3400 | 89,232 |
| 14 Dec 2023 | 1.3000 | 1.3200 | 1.2900 | 1.3200 | 1.3200 | 100,656 |
| 13 Dec 2023 | 1.2600 | 1.3000 | 1.2600 | 1.3000 | 1.3000 | 222,342 |
| 12 Dec 2023 | 1.2800 | 1.2800 | 1.2500 | 1.2650 | 1.2650 | 14,780 |
| 11 Dec 2023 | 1.2600 | 1.2700 | 1.2550 | 1.2700 | 1.2700 | 19,211 |
| 08 Dec 2023 | 1.2950 | 1.2950 | 1.2600 | 1.2600 | 1.2600 | 2,282 |
| 07 Dec 2023 | 1.3100 | 1.3100 | 1.2850 | 1.2850 | 1.2850 | 37,011 |
| 06 Dec 2023 | 1.2550 | 1.3050 | 1.2550 | 1.3000 | 1.3000 | 253,341 |
| 05 Dec 2023 | 1.2550 | 1.2600 | 1.2250 | 1.2550 | 1.2550 | 218,778 |
| 04 Dec 2023 | 1.3000 | 1.3100 | 1.2600 | 1.3100 | 1.3100 | 332,649 |
| 01 Dec 2023 | 1.3000 | 1.3050 | 1.2950 | 1.3050 | 1.3050 | 226,777 |
| 30 Nov 2023 | 1.2800 | 1.3100 | 1.2800 | 1.3000 | 1.3000 | 24,061 |
| *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.