Australia markets closed

Smartpay Holdings Limited (SMP.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
1.2600+0.0300 (+2.44%)
At close: 03:49PM AEDT
Time period:
02 Feb 2022 - 02 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Feb 20231.20001.26001.20001.26001.2600368,734
02 Feb 20231.20001.26001.20001.26001.2600368,734
01 Feb 20231.24501.24501.20001.23001.2300608,855
31 Jan 20231.22001.25001.22001.22501.2250203,860
30 Jan 20231.17501.23501.15001.21501.2150347,610
27 Jan 20231.24001.24001.16501.21001.2100340,585
25 Jan 20231.27001.27001.24001.24001.240064,116
24 Jan 20231.28001.28001.24001.27001.270084,259
23 Jan 20231.26001.31001.26001.28001.2800336,743
20 Jan 20231.30001.30501.25001.25001.2500269,784
19 Jan 20231.21001.25001.19501.22001.2200322,157
18 Jan 20231.20001.20001.17001.17501.175094,605
17 Jan 20231.14501.20001.14251.17001.1700431,634
16 Jan 20231.14001.15001.13001.14001.1400256,350
13 Jan 20231.13001.14501.11501.14001.1400113,453
12 Jan 20231.12001.14001.11001.11501.1150146,969
11 Jan 20231.09001.10001.08501.10001.100064,736
10 Jan 20231.02001.05001.02001.05001.0500152,904
09 Jan 20231.02001.02001.01001.02001.020084,165
06 Jan 20230.96501.00500.96501.00001.000053,281
05 Jan 20231.01001.01001.00001.00001.000083,622
04 Jan 20230.99001.00500.99001.00501.005077,488
03 Jan 20230.98001.01000.98001.00001.000018,586
30 Dec 20221.00001.00001.00001.00001.0000135
29 Dec 20220.98001.00000.96001.00001.000012,650
28 Dec 20221.02001.02001.01001.01501.015028,003
23 Dec 20221.01001.01501.01001.01501.01509,249
22 Dec 20221.01501.01501.00501.00501.0050137,016
21 Dec 20221.01001.03001.01001.03001.030053,582
20 Dec 20221.03001.03001.00501.00501.0050108,505
19 Dec 20221.04001.04001.03001.03501.035063,432
16 Dec 20221.03001.04001.03001.04001.040033,073
15 Dec 20221.03501.04001.00501.04001.04001,433,684
14 Dec 20221.00501.05001.00501.03501.035023,882
13 Dec 20221.03001.05001.00001.00001.0000340,723
12 Dec 20221.02001.02501.01501.02001.0200275,204
09 Dec 20221.00001.02500.98501.02001.0200159,778
08 Dec 20221.00001.00000.98000.98000.98009,732
07 Dec 20221.00001.00001.00001.00001.00004,352
06 Dec 20221.03001.04500.96501.01001.0100157,870
05 Dec 20221.03001.04001.02001.04001.0400229,824
02 Dec 20220.98001.00000.97501.00001.0000232,957
01 Dec 20220.94001.00000.94000.99000.99001,781,130
30 Nov 20220.91000.94000.91000.93000.9300172,426
29 Nov 20220.89000.91000.89000.91000.9100487,078
28 Nov 20220.88000.89000.86500.88500.8850268,477
25 Nov 20220.85000.87000.85000.87000.870084,598
24 Nov 20220.86000.86000.84000.85500.855023,465
23 Nov 20220.84500.86000.84500.86000.8600166,957
22 Nov 20220.82000.84000.82000.84000.8400573,364
21 Nov 20220.86500.86500.82000.82000.820059,464
18 Nov 20220.85000.85000.85000.85000.8500271,478
17 Nov 20220.85000.85000.85000.85000.850033,701
16 Nov 20220.84000.84000.84000.84000.8400273,636
15 Nov 20220.86500.86500.84000.84000.8400245,413
14 Nov 20220.85000.88000.84000.84500.845044,600
11 Nov 20220.84000.84000.82000.84000.84001,062,093
10 Nov 20220.81000.82000.81000.82000.820053,126
09 Nov 20220.82000.82000.79000.81000.81001,322,231
08 Nov 20220.82000.82000.79000.81000.810033,267
07 Nov 20220.78000.82000.78000.82000.8200334,302
04 Nov 20220.76000.77500.75500.77500.77502,916,015
03 Nov 20220.76000.76500.76000.76500.765031,670
02 Nov 20220.75000.75000.74500.75000.75002,364,452
01 Nov 20220.74000.75000.74000.75000.75001,168,665
31 Oct 20220.72000.74000.70000.74000.7400251,446
28 Oct 20220.73500.73500.70000.71500.715017,111
27 Oct 20220.74000.74000.73500.73500.73507,279
26 Oct 20220.73500.74000.71500.74000.7400370,983
25 Oct 20220.71000.73500.71000.73500.735030,526
24 Oct 20220.70000.72000.67500.72000.7200196,293
21 Oct 20220.71000.71000.71000.71000.7100-
20 Oct 20220.71000.73000.71000.71000.7100234,533
19 Oct 20220.67000.71000.67000.71000.7100315,711
18 Oct 20220.66500.68500.66250.66500.6650157,602
17 Oct 20220.63000.64000.62000.62000.620046,621
14 Oct 20220.64000.64000.61500.63000.630013,214
13 Oct 20220.64000.64000.64000.64000.64007,800
12 Oct 20220.63000.63000.63000.63000.63001,190,000
11 Oct 20220.63500.63500.62500.63000.630031,920
10 Oct 20220.63500.63500.63500.63500.635033,306
07 Oct 20220.63000.63500.63000.63500.635051,404
06 Oct 20220.59000.63000.59000.63000.6300135,188
05 Oct 20220.63000.63000.63000.63000.6300-
04 Oct 20220.60500.63000.60500.63000.6300890
03 Oct 20220.62000.62000.58000.58000.580063,269
30 Sept 20220.64000.64000.64000.64000.6400-
29 Sept 20220.64000.64000.64000.64000.6400-
28 Sept 20220.64000.64000.64000.64000.64001,000
27 Sept 20220.61000.63500.61000.62000.620029,059
26 Sept 20220.61000.61000.61000.61000.61006,750
23 Sept 20220.63000.64000.63000.64000.640098,617
21 Sept 20220.64000.64000.64000.64000.64002,135
20 Sept 20220.65000.65000.64000.65000.650038,015
19 Sept 20220.65000.66000.65000.66000.66005,000
16 Sept 20220.65000.65000.65000.65000.65002,702
15 Sept 20220.64000.64000.64000.64000.64001,630,796
14 Sept 20220.63000.64250.63000.63000.6300145,264
13 Sept 20220.65000.65000.63000.63000.630014,826
12 Sept 20220.64000.64000.64000.64000.64001,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...