Australia markets open in 3 hours 46 minutes

Smart Parking Limited (SPZ.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.5850+0.0350 (+6.36%)
At close: 04:10PM AEST
Time period:
17 July 2023 - 17 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
16 July 20240.55000.58500.55000.58500.5850327,899
15 July 20240.55000.55000.53750.55000.5500189,273
12 July 20240.52000.57000.52000.55000.5500278,861
11 July 20240.50000.52000.50000.52000.5200115,309
10 July 20240.52000.52000.49000.49500.4950224,792
09 July 20240.54000.54000.50500.53000.5300180,352
08 July 20240.52500.56500.52500.55000.5500399,118
05 July 20240.53500.53500.52000.53500.535034,810
04 July 20240.52000.54000.50000.53500.5350195,825
03 July 20240.48000.53500.48000.53500.5350748,098
02 July 20240.48000.48000.46500.47000.4700180,874
01 July 20240.47000.48000.46000.48000.4800120,539
28 June 20240.49000.49000.46500.47000.4700245,977
27 June 20240.47000.48500.45500.48500.4850215,639
26 June 20240.47000.47000.46000.47000.470033,252
25 June 20240.46500.47000.46000.47000.4700927,431
24 June 20240.46000.47000.45500.45500.4550126,849
21 June 20240.48000.48000.45500.46000.460081,059
20 June 20240.48000.48000.46500.48000.480077,447
19 June 20240.46000.48000.46000.48000.480028,765
18 June 20240.48000.48000.46000.47500.475064,383
17 June 20240.48000.48000.45500.48000.480099,884
14 June 20240.46500.48000.46000.48000.4800201,035
13 June 20240.47500.48000.46000.46500.4650129,561
12 June 20240.48500.48500.46000.48000.4800270,087
11 June 20240.45500.48000.44000.48000.4800242,435
07 June 20240.44500.46000.44000.46000.4600144,230
06 June 20240.44000.45000.44000.44000.440020,166
05 June 20240.44000.44500.43500.43500.435084,368
04 June 20240.45000.45000.45000.45000.45003,588
03 June 20240.45500.46000.44000.45000.450094,649
31 May 20240.44000.45000.42500.45000.4500502,888
30 May 20240.44000.44500.44000.44000.4400203,206
29 May 20240.44000.45500.44000.45000.4500131,782
28 May 20240.45000.45000.44000.45000.450053,721
27 May 20240.46000.46000.44000.44500.445026,429
24 May 20240.45000.45500.45000.45500.4550236,914
23 May 20240.46000.46000.45000.46000.46007,349
22 May 20240.46000.46000.45000.46000.4600688,713
21 May 20240.45000.46000.45000.46000.460037,132
20 May 20240.45500.46000.45000.46000.4600136,703
17 May 20240.45500.46000.45500.46000.460030,570
16 May 20240.45500.46000.45000.46000.460066,061
15 May 20240.45000.47000.45000.46000.4600368,587
14 May 20240.44000.45000.44000.44750.447517,789
13 May 20240.44500.45000.44000.45000.45008,901
10 May 20240.45000.45000.43500.44500.4450187,706
09 May 20240.46000.46000.44000.44000.4400203,687
08 May 20240.48000.48000.46000.46000.460089,866
07 May 20240.49000.49000.48000.48500.485043,354
06 May 20240.49000.50000.48500.49000.4900182,914
03 May 20240.48000.48500.47000.48500.4850438,858
02 May 20240.47000.48000.46500.48000.4800218,669
01 May 20240.44000.47000.44000.47000.4700355,985
30 Apr 20240.41500.45000.41500.44000.4400347,909
29 Apr 20240.42000.43000.41000.43000.4300138,785
26 Apr 20240.41500.42000.41000.42000.4200398,128
24 Apr 20240.40500.41000.40500.41000.410060,267
23 Apr 20240.40500.40500.40000.40500.405079,352
22 Apr 20240.40000.40000.40000.40000.400084,117
19 Apr 20240.40500.40500.40000.40250.402573,253
18 Apr 20240.40750.41000.40500.40500.40507,409
17 Apr 20240.40000.40500.40000.40500.405058,209
16 Apr 20240.41000.41000.41000.41000.41002,781
15 Apr 20240.41500.41500.40000.40000.4000235,614
12 Apr 20240.41500.41500.40500.41500.415090,941
11 Apr 20240.41500.41500.40500.41000.4100119,574
10 Apr 20240.41000.41000.40000.40500.405070,562
09 Apr 20240.40500.41000.39000.41000.4100387,019
08 Apr 20240.40500.40500.40500.40500.4050-
05 Apr 20240.40000.40500.40000.40500.405015,902
04 Apr 20240.38500.40500.38500.40500.405033,504
03 Apr 20240.40500.40500.38500.39000.3900403,340
02 Apr 20240.41500.42000.40250.41500.4150272,155
28 Mar 20240.41500.42000.40500.41500.4150537,777
27 Mar 20240.41000.42000.41000.42000.420089,596
26 Mar 20240.42000.42000.41000.41000.410079,809
25 Mar 20240.42000.42500.40000.42000.4200593,493
22 Mar 20240.41500.43000.41500.43000.4300213,346
21 Mar 20240.43000.43000.41500.43000.4300128,838
20 Mar 20240.42000.42500.40500.42500.4250128,059
19 Mar 20240.40000.42000.40000.42000.4200122,393
18 Mar 20240.41500.41500.40000.40000.4000271,069
15 Mar 20240.42500.42500.42000.42000.420049,825
14 Mar 20240.44500.44500.42500.42500.425057,442
13 Mar 20240.43000.44500.43000.44500.445025,575
12 Mar 20240.43500.44500.43500.43500.435099,739
11 Mar 20240.44000.45000.41500.45000.4500360,979
08 Mar 20240.48000.48000.45000.45500.45508,069,500
07 Mar 20240.48000.48000.46000.47000.470089,799
06 Mar 20240.47500.49000.47000.48000.4800766,768
05 Mar 20240.42500.48500.42500.48000.4800972,571
04 Mar 20240.41000.41500.41000.41500.4150142,226
01 Mar 20240.40500.41000.40000.41000.4100133,335
29 Feb 20240.40000.41000.40000.40500.4050101,359
28 Feb 20240.41000.41000.40000.40500.4050145,339
27 Feb 20240.40000.41000.40000.41000.4100164,126
26 Feb 20240.43000.43000.40000.40000.4000430,859
23 Feb 20240.41000.42000.41000.41500.415042,169
22 Feb 20240.42000.42000.41000.42000.420034,275
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...