Australia markets close in 2 hours 16 minutes

Smart Parking Limited (SPZ.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.3550+0.0050 (+1.43%)
As of 11:05AM AEDT. Market open.
Time period:
05 Dec 2022 - 05 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Dec 20230.35000.35500.35000.35500.355034,899
04 Dec 20230.35500.36000.35000.35000.350064,800
01 Dec 20230.36000.36500.35000.35500.3550131,806
30 Nov 20230.36000.36000.35500.36000.360035,432
29 Nov 20230.36000.36000.36000.36000.360024,847
28 Nov 20230.35000.36000.34500.36000.360050,425
27 Nov 20230.35000.35500.34500.34500.3450158,512
24 Nov 20230.35500.35500.35500.35500.35505,516
23 Nov 20230.35000.35000.35000.35000.3500-
22 Nov 20230.35000.35000.34500.35000.350018,515
21 Nov 20230.36000.36000.35000.35000.3500172,831
20 Nov 20230.35500.35500.35500.35500.3550-
17 Nov 20230.35500.35500.35000.35500.355019,300
16 Nov 20230.35000.35500.35000.35500.355085,964
15 Nov 20230.34500.36000.34500.35500.355045,349
14 Nov 20230.37000.37000.34000.34000.3400289,966
13 Nov 20230.36500.36500.36000.36000.3600104,150
10 Nov 20230.36000.37000.36000.36500.3650278,060
09 Nov 20230.35500.36000.35000.36000.3600135,595
08 Nov 20230.34000.36000.34000.36000.360090,766
07 Nov 20230.36000.36000.35500.35500.355031,447
06 Nov 20230.35500.36000.35500.36000.360039,833
03 Nov 20230.35000.35500.34000.35500.355054,793
02 Nov 20230.35000.35000.34000.34000.340019,677
01 Nov 20230.34500.35000.34000.35000.350063,546
31 Oct 20230.35000.35000.34000.34000.3400194,380
30 Oct 20230.36500.36500.35000.35000.350058,608
27 Oct 20230.36000.37000.36000.37000.3700210,672
26 Oct 20230.36000.36000.35000.36000.360021,039
25 Oct 20230.36000.36000.36000.36000.360039,567
24 Oct 20230.36500.36500.36000.36000.360061,000
23 Oct 20230.36500.36500.36000.36000.360015,354
20 Oct 20230.37000.37000.36000.37000.370061,248
19 Oct 20230.37000.37000.36000.36000.360042,780
18 Oct 20230.35500.37000.35000.37000.3700139,012
17 Oct 20230.34500.35500.34500.35500.3550118,625
16 Oct 20230.34000.34500.33000.34500.34506,590
13 Oct 20230.34000.34000.33000.34000.340075,939
12 Oct 20230.34000.34000.34000.34000.340040,000
11 Oct 20230.34500.34500.32500.32500.32502,906
10 Oct 20230.33000.34500.33000.34500.3450131,657
09 Oct 20230.32500.33000.32500.33000.330066,628
06 Oct 20230.32500.32500.31500.31500.3150101,531
05 Oct 20230.31500.31500.31500.31500.31501,777
04 Oct 20230.31500.33000.31500.31500.315024,014
03 Oct 20230.33000.33000.32000.32000.320013,806
02 Oct 20230.33500.33500.33000.33000.33003,106
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...