Smartpay Holdings Limited (SMP.XA)
Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
As of 01:55PM AEST. Market open.
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | 1.2000 | 1.2400 | 1.2000 | 1.2250 | 1.2250 | 6,285 |
| 08 May 2024 | 1.2000 | 1.2000 | 1.1050 | 1.1700 | 1.1700 | 1,730,742 |
| 07 May 2024 | 1.2300 | 1.2300 | 1.2150 | 1.2150 | 1.2150 | 3,217 |
| 06 May 2024 | 1.2150 | 1.2150 | 1.1850 | 1.1950 | 1.1950 | 233,883 |
| 03 May 2024 | 1.2250 | 1.2350 | 1.2150 | 1.2150 | 1.2150 | 375,047 |
| 02 May 2024 | 1.2650 | 1.2700 | 1.2350 | 1.2400 | 1.2400 | 1,130,570 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 1.2950 | 1.3300 | 1.2950 | 1.3300 | 1.3300 | 6,951 |
| 29 Apr 2024 | 1.3050 | 1.3050 | 1.2800 | 1.3050 | 1.3050 | 1,536 |
| 26 Apr 2024 | 1.2500 | 1.2950 | 1.2500 | 1.2950 | 1.2950 | 6,122 |
| 24 Apr 2024 | 1.2950 | 1.2950 | 1.2650 | 1.2850 | 1.2850 | 3,215 |
| 23 Apr 2024 | 1.2550 | 1.2750 | 1.2500 | 1.2750 | 1.2750 | 1,627 |
| 22 Apr 2024 | 1.2700 | 1.2900 | 1.2700 | 1.2700 | 1.2700 | 2,223 |
| 19 Apr 2024 | 1.1900 | 1.2650 | 1.1450 | 1.2500 | 1.2500 | 7,431 |
| 18 Apr 2024 | 1.2800 | 1.2800 | 1.2350 | 1.2600 | 1.2600 | 9,278 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 1.3000 | 1.3050 | 1.2850 | 1.3050 | 1.3050 | 6,453 |
| 15 Apr 2024 | 1.2850 | 1.3100 | 1.2850 | 1.3050 | 1.3050 | 2,447 |
| 12 Apr 2024 | 1.2750 | 1.2850 | 1.2550 | 1.2600 | 1.2600 | 6,450 |
| 11 Apr 2024 | 1.2600 | 1.2950 | 1.2500 | 1.2900 | 1.2900 | 13,127 |
| 10 Apr 2024 | 1.3100 | 1.3100 | 1.2450 | 1.2950 | 1.2950 | 13,394 |
| 09 Apr 2024 | 1.2850 | 1.3150 | 1.2700 | 1.2950 | 1.2950 | 9,996 |
| 08 Apr 2024 | 1.3400 | 1.3450 | 1.3250 | 1.3250 | 1.3250 | 1,033 |
| 05 Apr 2024 | 1.4000 | 1.4000 | 1.3000 | 1.3250 | 1.3250 | 7,854 |
| 04 Apr 2024 | 1.4150 | 1.4200 | 1.3850 | 1.4100 | 1.4100 | 2,452 |
| 03 Apr 2024 | 1.4000 | 1.4000 | 1.3500 | 1.3500 | 1.3500 | 469 |
| 02 Apr 2024 | 1.4600 | 1.4600 | 1.3950 | 1.3950 | 1.3950 | 5,087 |
| 28 Mar 2024 | 1.4600 | 1.4850 | 1.4600 | 1.4650 | 1.4650 | 4,135 |
| 27 Mar 2024 | 1.4300 | 1.4450 | 1.4300 | 1.4450 | 1.4450 | 1,206 |
| 26 Mar 2024 | 1.4250 | 1.4500 | 1.4150 | 1.4350 | 1.4350 | 106,166 |
| 25 Mar 2024 | 1.3900 | 1.4250 | 1.3900 | 1.4200 | 1.4200 | 3,493 |
| 22 Mar 2024 | 1.4000 | 1.4100 | 1.4000 | 1.4100 | 1.4100 | 604,979 |
| 21 Mar 2024 | 1.3600 | 1.3950 | 1.3450 | 1.3950 | 1.3950 | 56,982 |
| 20 Mar 2024 | 1.3800 | 1.3850 | 1.3400 | 1.3700 | 1.3700 | 9,554 |
| 19 Mar 2024 | 1.3800 | 1.3850 | 1.3650 | 1.3700 | 1.3700 | 3,011 |
| 18 Mar 2024 | 1.3700 | 1.3700 | 1.3650 | 1.3650 | 1.3650 | 673 |
| 15 Mar 2024 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 501,390 |
| 14 Mar 2024 | 1.3900 | 1.4200 | 1.3900 | 1.4200 | 1.4200 | 2,955,171 |
| 13 Mar 2024 | 1.4000 | 1.4150 | 1.3650 | 1.4150 | 1.4150 | 407,098 |
| 12 Mar 2024 | 1.3750 | 1.4000 | 1.3750 | 1.3950 | 1.3950 | 1,634 |
| 11 Mar 2024 | 1.4150 | 1.4250 | 1.4150 | 1.4250 | 1.4250 | 407,228 |
| 08 Mar 2024 | 1.3950 | 1.4125 | 1.3900 | 1.4100 | 1.4100 | 1,997 |
| 07 Mar 2024 | 1.3800 | 1.3850 | 1.3450 | 1.3850 | 1.3850 | 25,687 |
| 06 Mar 2024 | 1.4050 | 1.4200 | 1.3900 | 1.3900 | 1.3900 | 2,872 |
| 05 Mar 2024 | 1.4100 | 1.4350 | 1.4050 | 1.4350 | 1.4350 | 1,051 |
| 04 Mar 2024 | 1.4100 | 1.4200 | 1.4050 | 1.4200 | 1.4200 | 2,083 |
| 01 Mar 2024 | 1.4500 | 1.4500 | 1.4100 | 1.4250 | 1.4250 | 159,582 |
| 29 Feb 2024 | 1.4150 | 1.4350 | 1.4100 | 1.4350 | 1.4350 | 8,933 |
| 28 Feb 2024 | 1.4100 | 1.4150 | 1.4050 | 1.4150 | 1.4150 | 1,592 |
| 27 Feb 2024 | 1.4150 | 1.4150 | 1.3750 | 1.3950 | 1.3950 | 271,695 |
| 26 Feb 2024 | 1.4150 | 1.4200 | 1.4000 | 1.4150 | 1.4150 | 3,486 |
| 23 Feb 2024 | 1.3800 | 1.4000 | 1.3800 | 1.4000 | 1.4000 | 6,153 |
| 22 Feb 2024 | 1.4200 | 1.4250 | 1.4050 | 1.4200 | 1.4200 | 1,501,302 |
| 21 Feb 2024 | 1.4400 | 1.4500 | 1.4000 | 1.4350 | 1.4350 | 31,824 |
| 20 Feb 2024 | 1.4500 | 1.4500 | 1.4450 | 1.4500 | 1.4500 | 55,218 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 1.4600 | 1.4600 | 1.4400 | 1.4400 | 1.4400 | 9,727 |
| 15 Feb 2024 | 1.4300 | 1.4575 | 1.4300 | 1.4500 | 1.4500 | 4,327 |
| 14 Feb 2024 | 1.4450 | 1.4450 | 1.4250 | 1.4300 | 1.4300 | 960 |
| 13 Feb 2024 | 1.4200 | 1.4625 | 1.4200 | 1.4550 | 1.4550 | 7,506 |
| 12 Feb 2024 | 1.4350 | 1.4600 | 1.4350 | 1.4600 | 1.4600 | 1,982 |
| 09 Feb 2024 | 1.4350 | 1.4600 | 1.4150 | 1.4550 | 1.4550 | 3,106 |
| 08 Feb 2024 | 1.4350 | 1.4400 | 1.4250 | 1.4400 | 1.4400 | 2,081 |
| 07 Feb 2024 | 1.4250 | 1.4250 | 1.4250 | 1.4250 | 1.4250 | 459 |
| 06 Feb 2024 | 1.4550 | 1.4550 | 1.3650 | 1.4350 | 1.4350 | 19,590 |
| 05 Feb 2024 | 1.4450 | 1.4825 | 1.4450 | 1.4825 | 1.4825 | 34,122 |
| 02 Feb 2024 | 1.4800 | 1.4850 | 1.4550 | 1.4800 | 1.4800 | 20,476 |
| 01 Feb 2024 | 1.4950 | 1.4950 | 1.4500 | 1.4550 | 1.4550 | 9,252 |
| 31 Jan 2024 | 1.5000 | 1.5000 | 1.4950 | 1.5000 | 1.5000 | 5,871 |
| 30 Jan 2024 | 1.4950 | 1.5025 | 1.4600 | 1.5025 | 1.5025 | 10,384 |
| 29 Jan 2024 | 1.4550 | 1.4800 | 1.4350 | 1.4800 | 1.4800 | 4,950 |
| 25 Jan 2024 | 1.4100 | 1.4950 | 1.4100 | 1.4950 | 1.4950 | 24,862 |
| 24 Jan 2024 | 1.4000 | 1.4500 | 1.3700 | 1.4325 | 1.4325 | 10,903 |
| 23 Jan 2024 | 1.5250 | 1.5250 | 1.4750 | 1.4750 | 1.4750 | 3,225 |
| 22 Jan 2024 | 1.5000 | 1.5000 | 1.4500 | 1.4850 | 1.4850 | 233,501 |
| 19 Jan 2024 | 1.4600 | 1.5100 | 1.4600 | 1.5100 | 1.5100 | 4,556 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 1.4550 | 1.5350 | 1.4550 | 1.5250 | 1.5250 | 12,141 |
| 16 Jan 2024 | 1.4650 | 1.4650 | 1.4250 | 1.4550 | 1.4550 | 4,594 |
| 15 Jan 2024 | 1.4200 | 1.5000 | 1.4200 | 1.4600 | 1.4600 | 8,820 |
| 12 Jan 2024 | 1.4000 | 1.4150 | 1.3950 | 1.4050 | 1.4050 | 8,730 |
| 11 Jan 2024 | 1.3800 | 1.4050 | 1.3700 | 1.4050 | 1.4050 | 1,953 |
| 10 Jan 2024 | 1.3850 | 1.4050 | 1.3850 | 1.4050 | 1.4050 | 3,293 |
| 09 Jan 2024 | 1.4000 | 1.4000 | 1.3750 | 1.3750 | 1.3750 | 990 |
| 08 Jan 2024 | 1.3850 | 1.3950 | 1.3650 | 1.3750 | 1.3750 | 9,594 |
| 05 Jan 2024 | 1.3950 | 1.3950 | 1.3900 | 1.3950 | 1.3950 | 11,842 |
| 04 Jan 2024 | 1.3950 | 1.3950 | 1.3850 | 1.3850 | 1.3850 | 6,811 |
| 03 Jan 2024 | 1.4000 | 1.4100 | 1.4000 | 1.4100 | 1.4100 | 1,838 |
| 02 Jan 2024 | 1.3950 | 1.4200 | 1.3950 | 1.4100 | 1.4100 | 4,957 |
| 29 Dec 2023 | 1.4000 | 1.4200 | 1.4000 | 1.4000 | 1.4000 | 11,396 |
| 28 Dec 2023 | 1.4000 | 1.4100 | 1.3800 | 1.4100 | 1.4100 | 2,196 |
| 27 Dec 2023 | 1.4000 | 1.4150 | 1.3900 | 1.4000 | 1.4000 | 7,064 |
| 22 Dec 2023 | 1.3800 | 1.3900 | 1.3550 | 1.3800 | 1.3800 | 5,484 |
| 21 Dec 2023 | 1.3900 | 1.3900 | 1.3700 | 1.3800 | 1.3800 | 3,387 |
| 20 Dec 2023 | 1.4000 | 1.4025 | 1.3850 | 1.3850 | 1.3850 | 7,151 |
| 19 Dec 2023 | 1.4050 | 1.4200 | 1.4050 | 1.4100 | 1.4100 | 6,678 |
| 18 Dec 2023 | 1.4150 | 1.4150 | 1.3900 | 1.4000 | 1.4000 | 4,006 |
| 15 Dec 2023 | 1.3500 | 1.4050 | 1.3500 | 1.3850 | 1.3850 | 10,538 |
| 14 Dec 2023 | - | - | - | - | - | - |
| 13 Dec 2023 | 1.2700 | 1.2900 | 1.2600 | 1.2750 | 1.2750 | 272,328 |
| *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.