Get our best money-saving hacks and pro tips now

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

Date	Open	High	Low	Close*	Adj. close**	Volume
02 Feb 2023	1.2000	1.2600	1.2000	1.2600	1.2600	368,734
02 Feb 2023	1.2000	1.2600	1.2000	1.2600	1.2600	368,734
01 Feb 2023	1.2450	1.2450	1.2000	1.2300	1.2300	608,855
31 Jan 2023	1.2200	1.2500	1.2200	1.2250	1.2250	203,860
30 Jan 2023	1.1750	1.2350	1.1500	1.2150	1.2150	347,610
27 Jan 2023	1.2400	1.2400	1.1650	1.2100	1.2100	340,585
25 Jan 2023	1.2700	1.2700	1.2400	1.2400	1.2400	64,116
24 Jan 2023	1.2800	1.2800	1.2400	1.2700	1.2700	84,259
23 Jan 2023	1.2600	1.3100	1.2600	1.2800	1.2800	336,743
20 Jan 2023	1.3000	1.3050	1.2500	1.2500	1.2500	269,784
19 Jan 2023	1.2100	1.2500	1.1950	1.2200	1.2200	322,157
18 Jan 2023	1.2000	1.2000	1.1700	1.1750	1.1750	94,605
17 Jan 2023	1.1450	1.2000	1.1425	1.1700	1.1700	431,634
16 Jan 2023	1.1400	1.1500	1.1300	1.1400	1.1400	256,350
13 Jan 2023	1.1300	1.1450	1.1150	1.1400	1.1400	113,453
12 Jan 2023	1.1200	1.1400	1.1100	1.1150	1.1150	146,969
11 Jan 2023	1.0900	1.1000	1.0850	1.1000	1.1000	64,736
10 Jan 2023	1.0200	1.0500	1.0200	1.0500	1.0500	152,904
09 Jan 2023	1.0200	1.0200	1.0100	1.0200	1.0200	84,165
06 Jan 2023	0.9650	1.0050	0.9650	1.0000	1.0000	53,281
05 Jan 2023	1.0100	1.0100	1.0000	1.0000	1.0000	83,622
04 Jan 2023	0.9900	1.0050	0.9900	1.0050	1.0050	77,488
03 Jan 2023	0.9800	1.0100	0.9800	1.0000	1.0000	18,586
30 Dec 2022	1.0000	1.0000	1.0000	1.0000	1.0000	135
29 Dec 2022	0.9800	1.0000	0.9600	1.0000	1.0000	12,650
28 Dec 2022	1.0200	1.0200	1.0100	1.0150	1.0150	28,003
23 Dec 2022	1.0100	1.0150	1.0100	1.0150	1.0150	9,249
22 Dec 2022	1.0150	1.0150	1.0050	1.0050	1.0050	137,016
21 Dec 2022	1.0100	1.0300	1.0100	1.0300	1.0300	53,582
20 Dec 2022	1.0300	1.0300	1.0050	1.0050	1.0050	108,505
19 Dec 2022	1.0400	1.0400	1.0300	1.0350	1.0350	63,432
16 Dec 2022	1.0300	1.0400	1.0300	1.0400	1.0400	33,073
15 Dec 2022	1.0350	1.0400	1.0050	1.0400	1.0400	1,433,684
14 Dec 2022	1.0050	1.0500	1.0050	1.0350	1.0350	23,882
13 Dec 2022	1.0300	1.0500	1.0000	1.0000	1.0000	340,723
12 Dec 2022	1.0200	1.0250	1.0150	1.0200	1.0200	275,204
09 Dec 2022	1.0000	1.0250	0.9850	1.0200	1.0200	159,778
08 Dec 2022	1.0000	1.0000	0.9800	0.9800	0.9800	9,732
07 Dec 2022	1.0000	1.0000	1.0000	1.0000	1.0000	4,352
06 Dec 2022	1.0300	1.0450	0.9650	1.0100	1.0100	157,870
05 Dec 2022	1.0300	1.0400	1.0200	1.0400	1.0400	229,824
02 Dec 2022	0.9800	1.0000	0.9750	1.0000	1.0000	232,957
01 Dec 2022	0.9400	1.0000	0.9400	0.9900	0.9900	1,781,130
30 Nov 2022	0.9100	0.9400	0.9100	0.9300	0.9300	172,426
29 Nov 2022	0.8900	0.9100	0.8900	0.9100	0.9100	487,078
28 Nov 2022	0.8800	0.8900	0.8650	0.8850	0.8850	268,477
25 Nov 2022	0.8500	0.8700	0.8500	0.8700	0.8700	84,598
24 Nov 2022	0.8600	0.8600	0.8400	0.8550	0.8550	23,465
23 Nov 2022	0.8450	0.8600	0.8450	0.8600	0.8600	166,957
22 Nov 2022	0.8200	0.8400	0.8200	0.8400	0.8400	573,364
21 Nov 2022	0.8650	0.8650	0.8200	0.8200	0.8200	59,464
18 Nov 2022	0.8500	0.8500	0.8500	0.8500	0.8500	271,478
17 Nov 2022	0.8500	0.8500	0.8500	0.8500	0.8500	33,701
16 Nov 2022	0.8400	0.8400	0.8400	0.8400	0.8400	273,636
15 Nov 2022	0.8650	0.8650	0.8400	0.8400	0.8400	245,413
14 Nov 2022	0.8500	0.8800	0.8400	0.8450	0.8450	44,600
11 Nov 2022	0.8400	0.8400	0.8200	0.8400	0.8400	1,062,093
10 Nov 2022	0.8100	0.8200	0.8100	0.8200	0.8200	53,126
09 Nov 2022	0.8200	0.8200	0.7900	0.8100	0.8100	1,322,231
08 Nov 2022	0.8200	0.8200	0.7900	0.8100	0.8100	33,267
07 Nov 2022	0.7800	0.8200	0.7800	0.8200	0.8200	334,302
04 Nov 2022	0.7600	0.7750	0.7550	0.7750	0.7750	2,916,015
03 Nov 2022	0.7600	0.7650	0.7600	0.7650	0.7650	31,670
02 Nov 2022	0.7500	0.7500	0.7450	0.7500	0.7500	2,364,452
01 Nov 2022	0.7400	0.7500	0.7400	0.7500	0.7500	1,168,665
31 Oct 2022	0.7200	0.7400	0.7000	0.7400	0.7400	251,446
28 Oct 2022	0.7350	0.7350	0.7000	0.7150	0.7150	17,111
27 Oct 2022	0.7400	0.7400	0.7350	0.7350	0.7350	7,279
26 Oct 2022	0.7350	0.7400	0.7150	0.7400	0.7400	370,983
25 Oct 2022	0.7100	0.7350	0.7100	0.7350	0.7350	30,526
24 Oct 2022	0.7000	0.7200	0.6750	0.7200	0.7200	196,293
21 Oct 2022	0.7100	0.7100	0.7100	0.7100	0.7100	-
20 Oct 2022	0.7100	0.7300	0.7100	0.7100	0.7100	234,533
19 Oct 2022	0.6700	0.7100	0.6700	0.7100	0.7100	315,711
18 Oct 2022	0.6650	0.6850	0.6625	0.6650	0.6650	157,602
17 Oct 2022	0.6300	0.6400	0.6200	0.6200	0.6200	46,621
14 Oct 2022	0.6400	0.6400	0.6150	0.6300	0.6300	13,214
13 Oct 2022	0.6400	0.6400	0.6400	0.6400	0.6400	7,800
12 Oct 2022	0.6300	0.6300	0.6300	0.6300	0.6300	1,190,000
11 Oct 2022	0.6350	0.6350	0.6250	0.6300	0.6300	31,920
10 Oct 2022	0.6350	0.6350	0.6350	0.6350	0.6350	33,306
07 Oct 2022	0.6300	0.6350	0.6300	0.6350	0.6350	51,404
06 Oct 2022	0.5900	0.6300	0.5900	0.6300	0.6300	135,188
05 Oct 2022	0.6300	0.6300	0.6300	0.6300	0.6300	-
04 Oct 2022	0.6050	0.6300	0.6050	0.6300	0.6300	890
03 Oct 2022	0.6200	0.6200	0.5800	0.5800	0.5800	63,269
30 Sept 2022	0.6400	0.6400	0.6400	0.6400	0.6400	-
29 Sept 2022	0.6400	0.6400	0.6400	0.6400	0.6400	-
28 Sept 2022	0.6400	0.6400	0.6400	0.6400	0.6400	1,000
27 Sept 2022	0.6100	0.6350	0.6100	0.6200	0.6200	29,059
26 Sept 2022	0.6100	0.6100	0.6100	0.6100	0.6100	6,750
23 Sept 2022	0.6300	0.6400	0.6300	0.6400	0.6400	98,617
21 Sept 2022	0.6400	0.6400	0.6400	0.6400	0.6400	2,135
20 Sept 2022	0.6500	0.6500	0.6400	0.6500	0.6500	38,015
19 Sept 2022	0.6500	0.6600	0.6500	0.6600	0.6600	5,000
16 Sept 2022	0.6500	0.6500	0.6500	0.6500	0.6500	2,702
15 Sept 2022	0.6400	0.6400	0.6400	0.6400	0.6400	1,630,796
14 Sept 2022	0.6300	0.6425	0.6300	0.6300	0.6300	145,264
13 Sept 2022	0.6500	0.6500	0.6300	0.6300	0.6300	14,826
12 Sept 2022	0.6400	0.6400	0.6400	0.6400	0.6400	1,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,728.50+18.80(+0.24%)

AUD/USD0.7132-0.0004(-0.05%)

ASX 2007,511.60+9.90(+0.13%)

OIL76.17-0.24(-0.31%)

GOLD1,970.10+27.30(+1.41%)

BTC-AUD33,419.88+855.90(+2.63%)

Get our best money-saving hacks and pro tips now

Smartpay Holdings Limited (SMP.AX)

ALL ORDS
7,728.50
+18.80(+0.24%)

AUD/USD
0.7132
-0.0004(-0.05%)

ASX 200
7,511.60
+9.90(+0.13%)

OIL
76.17
-0.24(-0.31%)

GOLD
1,970.10
+27.30(+1.41%)

BTC-AUD
33,419.88
+855.90(+2.63%)