Australia markets closed

Smart Parking Limited (SPZ.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.33000.0000 (0.00%)
At close: 04:10PM AEST
Time period:
29 Sept 2022 - 29 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Sept 20230.33000.33000.33000.33000.330022,620
28 Sept 20230.33000.33000.33000.33000.330021,490
27 Sept 20230.33000.33000.32000.33000.330047,727
26 Sept 20230.31500.33500.31500.33000.3300144,655
25 Sept 20230.30000.31000.30000.31000.3100101,816
22 Sept 20230.30500.31000.29500.30000.3000378,316
21 Sept 20230.33500.33500.30500.30500.3050228,673
20 Sept 20230.34000.35000.33500.33500.335029,676
19 Sept 20230.34000.35000.33500.34000.3400119,758
18 Sept 20230.35500.35500.34000.34000.340022,742
15 Sept 20230.33500.35500.33500.35500.355028,490
14 Sept 20230.35000.35000.33500.33500.335049,949
13 Sept 20230.35500.35500.35000.35500.3550144,897
12 Sept 20230.35500.35500.35000.35000.350090,978
11 Sept 20230.36000.36000.35500.36000.360047,112
08 Sept 20230.35500.36000.35500.36000.360012,125
07 Sept 20230.36000.36500.35500.35500.355067,202
06 Sept 20230.36000.36500.36000.36000.360029,371
05 Sept 20230.36500.36500.35000.36000.3600142,387
04 Sept 20230.34500.37000.34500.37000.3700695,747
01 Sept 20230.34000.34500.34000.34500.3450255,515
31 Aug 20230.34000.34500.34000.34500.345061,686
30 Aug 20230.34000.34000.34000.34000.34001
29 Aug 20230.34000.34000.33500.33750.337545,294
28 Aug 20230.33500.34500.33500.34000.3400141,878
25 Aug 20230.35000.35000.33000.33000.3300163,490
24 Aug 20230.33500.35000.33500.35000.3500164,780
23 Aug 20230.34500.34500.33000.34500.3450517,686
22 Aug 20230.36000.36000.33000.33000.3300288,138
21 Aug 20230.30000.36000.30000.36000.3600973,676
18 Aug 20230.29000.30000.29000.30000.3000250,147
17 Aug 20230.29000.29000.29000.29000.2900209,883
16 Aug 20230.29000.29000.29000.29000.2900249,321
15 Aug 20230.29000.29000.29000.29000.2900-
14 Aug 20230.29000.29000.29000.29000.290050,000
11 Aug 20230.29000.29000.29000.29000.2900-
10 Aug 20230.29000.29000.29000.29000.290061,714
09 Aug 20230.29000.29000.28500.28500.285020,000
08 Aug 20230.28500.28500.28500.28500.2850-
07 Aug 20230.29000.29000.28500.28500.285050,700
04 Aug 20230.29500.29500.29000.29000.290010,153
03 Aug 20230.29500.29500.29000.29500.295055,604
02 Aug 20230.29500.29500.29000.29500.2950205,618
01 Aug 20230.30000.30000.29000.29000.290074,686
31 July 20230.29000.30000.29000.30000.300019,254
28 July 20230.29000.30000.29000.30000.3000531,497
27 July 20230.29000.30000.29000.30000.3000167,685
26 July 20230.30000.30000.28000.29000.290082,335
25 July 20230.28500.30000.27500.30000.3000204,040
24 July 20230.28500.28500.28500.28500.285059,942
21 July 20230.27500.28500.27000.28500.2850188,093
20 July 20230.27000.27500.26500.27500.275072,480
19 July 20230.27000.27500.27000.27500.275058,420
18 July 20230.25500.27000.25500.27000.2700136,102
17 July 20230.26500.26500.26500.26500.265032,465
14 July 20230.27000.27000.25500.25500.255049,042
13 July 20230.25500.25500.25000.25000.250043,211
12 July 20230.26500.27000.26500.27000.270063,974
11 July 20230.24500.26500.24500.26500.2650103,749
10 July 20230.26000.26000.26000.26000.2600-
07 July 20230.26000.26000.26000.26000.2600-
06 July 20230.25500.26000.25500.26000.260010,266
05 July 20230.24500.24500.24500.24500.2450-
04 July 20230.25000.25000.24500.24500.245075,592
03 July 20230.24500.24500.24500.24500.245069,328
30 June 20230.25500.25500.25500.25500.25502,709
29 June 20230.25000.25000.25000.25000.2500-
28 June 20230.25000.25000.25000.25000.250012,000
27 June 20230.25000.25000.24500.24500.2450112,709
26 June 20230.25000.25000.25000.25000.250014,600
23 June 20230.25500.25500.25000.25000.250088,394
22 June 20230.26500.26500.26500.26500.2650-
21 June 20230.26000.26500.26000.26500.265044,964
20 June 20230.26000.26000.24500.25000.2500334,197
19 June 20230.24500.26000.24500.26000.26004,542
16 June 20230.24500.26500.24500.26500.2650108,868
15 June 20230.25000.26500.25000.26500.2650861,603
14 June 20230.24000.25000.24000.25000.2500633,415
13 June 20230.23000.24500.23000.24500.2450137,010
09 June 20230.23500.24500.23000.24500.2450183,874
08 June 20230.23500.24500.23500.24500.24501,061,786
07 June 20230.23000.24000.23000.24000.2400138,370
06 June 20230.23500.23500.23500.23500.23503,500
05 June 20230.23000.23000.23000.23000.230024,413
02 June 20230.23000.23000.23000.23000.23006,180
01 June 20230.24000.24000.23000.23000.2300100,800
31 May 20230.23000.23000.23000.23000.2300-
30 May 20230.23500.23500.23000.23000.230060,814
29 May 20230.23500.23500.23500.23500.23506,000
26 May 20230.23750.23750.23750.23750.2375-
25 May 20230.23750.23750.23750.23750.237518,867
24 May 20230.24000.24000.24000.24000.240088,426
23 May 20230.23000.23000.22500.22500.225027,217
22 May 20230.23000.23000.23000.23000.2300-
19 May 20230.22500.23000.22500.23000.23001,609
18 May 20230.22500.23000.22500.23000.230010,969
17 May 20230.22500.24000.22500.24000.2400146,139
16 May 20230.23500.23500.23000.23000.2300280,518
15 May 20230.24000.24000.24000.24000.2400-
12 May 20230.23500.25000.23500.24000.2400620,141
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...