Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

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

Date	Open	High	Low	Close*	Adj. close**	Volume
05 Dec 2023	0.3500	0.3550	0.3500	0.3550	0.3550	34,899
04 Dec 2023	0.3550	0.3600	0.3500	0.3500	0.3500	64,800
01 Dec 2023	0.3600	0.3650	0.3500	0.3550	0.3550	131,806
30 Nov 2023	0.3600	0.3600	0.3550	0.3600	0.3600	35,432
29 Nov 2023	0.3600	0.3600	0.3600	0.3600	0.3600	24,847
28 Nov 2023	0.3500	0.3600	0.3450	0.3600	0.3600	50,425
27 Nov 2023	0.3500	0.3550	0.3450	0.3450	0.3450	158,512
24 Nov 2023	0.3550	0.3550	0.3550	0.3550	0.3550	5,516
23 Nov 2023	0.3500	0.3500	0.3500	0.3500	0.3500	-
22 Nov 2023	0.3500	0.3500	0.3450	0.3500	0.3500	18,515
21 Nov 2023	0.3600	0.3600	0.3500	0.3500	0.3500	172,831
20 Nov 2023	0.3550	0.3550	0.3550	0.3550	0.3550	-
17 Nov 2023	0.3550	0.3550	0.3500	0.3550	0.3550	19,300
16 Nov 2023	0.3500	0.3550	0.3500	0.3550	0.3550	85,964
15 Nov 2023	0.3450	0.3600	0.3450	0.3550	0.3550	45,349
14 Nov 2023	0.3700	0.3700	0.3400	0.3400	0.3400	289,966
13 Nov 2023	0.3650	0.3650	0.3600	0.3600	0.3600	104,150
10 Nov 2023	0.3600	0.3700	0.3600	0.3650	0.3650	278,060
09 Nov 2023	0.3550	0.3600	0.3500	0.3600	0.3600	135,595
08 Nov 2023	0.3400	0.3600	0.3400	0.3600	0.3600	90,766
07 Nov 2023	0.3600	0.3600	0.3550	0.3550	0.3550	31,447
06 Nov 2023	0.3550	0.3600	0.3550	0.3600	0.3600	39,833
03 Nov 2023	0.3500	0.3550	0.3400	0.3550	0.3550	54,793
02 Nov 2023	0.3500	0.3500	0.3400	0.3400	0.3400	19,677
01 Nov 2023	0.3450	0.3500	0.3400	0.3500	0.3500	63,546
31 Oct 2023	0.3500	0.3500	0.3400	0.3400	0.3400	194,380
30 Oct 2023	0.3650	0.3650	0.3500	0.3500	0.3500	58,608
27 Oct 2023	0.3600	0.3700	0.3600	0.3700	0.3700	210,672
26 Oct 2023	0.3600	0.3600	0.3500	0.3600	0.3600	21,039
25 Oct 2023	0.3600	0.3600	0.3600	0.3600	0.3600	39,567
24 Oct 2023	0.3650	0.3650	0.3600	0.3600	0.3600	61,000
23 Oct 2023	0.3650	0.3650	0.3600	0.3600	0.3600	15,354
20 Oct 2023	0.3700	0.3700	0.3600	0.3700	0.3700	61,248
19 Oct 2023	0.3700	0.3700	0.3600	0.3600	0.3600	42,780
18 Oct 2023	0.3550	0.3700	0.3500	0.3700	0.3700	139,012
17 Oct 2023	0.3450	0.3550	0.3450	0.3550	0.3550	118,625
16 Oct 2023	0.3400	0.3450	0.3300	0.3450	0.3450	6,590
13 Oct 2023	0.3400	0.3400	0.3300	0.3400	0.3400	75,939
12 Oct 2023	0.3400	0.3400	0.3400	0.3400	0.3400	40,000
11 Oct 2023	0.3450	0.3450	0.3250	0.3250	0.3250	2,906
10 Oct 2023	0.3300	0.3450	0.3300	0.3450	0.3450	131,657
09 Oct 2023	0.3250	0.3300	0.3250	0.3300	0.3300	66,628
06 Oct 2023	0.3250	0.3250	0.3150	0.3150	0.3150	101,531
05 Oct 2023	0.3150	0.3150	0.3150	0.3150	0.3150	1,777
04 Oct 2023	0.3150	0.3300	0.3150	0.3150	0.3150	24,014
03 Oct 2023	0.3300	0.3300	0.3200	0.3200	0.3200	13,806
02 Oct 2023	0.3350	0.3350	0.3300	0.3300	0.3300	3,106
29 Sept 2023	0.3300	0.3300	0.3300	0.3300	0.3300	22,620
28 Sept 2023	0.3300	0.3300	0.3300	0.3300	0.3300	21,490
27 Sept 2023	0.3300	0.3300	0.3200	0.3300	0.3300	47,727
26 Sept 2023	0.3150	0.3350	0.3150	0.3300	0.3300	144,655
25 Sept 2023	0.3000	0.3100	0.3000	0.3100	0.3100	101,816
22 Sept 2023	0.3050	0.3100	0.2950	0.3000	0.3000	378,316
21 Sept 2023	0.3350	0.3350	0.3050	0.3050	0.3050	228,673
20 Sept 2023	0.3400	0.3500	0.3350	0.3350	0.3350	29,676
19 Sept 2023	0.3400	0.3500	0.3350	0.3400	0.3400	119,758
18 Sept 2023	0.3550	0.3550	0.3400	0.3400	0.3400	22,742
15 Sept 2023	0.3350	0.3550	0.3350	0.3550	0.3550	28,490
14 Sept 2023	0.3500	0.3500	0.3350	0.3350	0.3350	49,949
13 Sept 2023	0.3550	0.3550	0.3500	0.3550	0.3550	144,897
12 Sept 2023	0.3550	0.3550	0.3500	0.3500	0.3500	90,978
11 Sept 2023	0.3600	0.3600	0.3550	0.3600	0.3600	47,112
08 Sept 2023	0.3550	0.3600	0.3550	0.3600	0.3600	12,125
07 Sept 2023	0.3600	0.3650	0.3550	0.3550	0.3550	67,202
06 Sept 2023	0.3600	0.3650	0.3600	0.3600	0.3600	29,371
05 Sept 2023	0.3650	0.3650	0.3500	0.3600	0.3600	142,387
04 Sept 2023	0.3450	0.3700	0.3450	0.3700	0.3700	695,747
01 Sept 2023	0.3400	0.3450	0.3400	0.3450	0.3450	255,515
31 Aug 2023	0.3400	0.3450	0.3400	0.3450	0.3450	61,686
30 Aug 2023	0.3400	0.3400	0.3400	0.3400	0.3400	1
29 Aug 2023	0.3400	0.3400	0.3350	0.3375	0.3375	45,294
28 Aug 2023	0.3350	0.3450	0.3350	0.3400	0.3400	141,878
25 Aug 2023	0.3500	0.3500	0.3300	0.3300	0.3300	163,490
24 Aug 2023	0.3350	0.3500	0.3350	0.3500	0.3500	164,780
23 Aug 2023	0.3450	0.3450	0.3300	0.3450	0.3450	517,686
22 Aug 2023	0.3600	0.3600	0.3300	0.3300	0.3300	288,138
21 Aug 2023	0.3000	0.3600	0.3000	0.3600	0.3600	973,676
18 Aug 2023	0.2900	0.3000	0.2900	0.3000	0.3000	250,147
17 Aug 2023	0.2900	0.2900	0.2900	0.2900	0.2900	209,883
16 Aug 2023	0.2900	0.2900	0.2900	0.2900	0.2900	249,321
15 Aug 2023	0.2900	0.2900	0.2900	0.2900	0.2900	-
14 Aug 2023	0.2900	0.2900	0.2900	0.2900	0.2900	50,000
11 Aug 2023	0.2900	0.2900	0.2900	0.2900	0.2900	-
10 Aug 2023	0.2900	0.2900	0.2900	0.2900	0.2900	61,714
09 Aug 2023	0.2900	0.2900	0.2850	0.2850	0.2850	20,000
08 Aug 2023	0.2850	0.2850	0.2850	0.2850	0.2850	-
07 Aug 2023	0.2900	0.2900	0.2850	0.2850	0.2850	50,700
04 Aug 2023	0.2950	0.2950	0.2900	0.2900	0.2900	10,153
03 Aug 2023	0.2950	0.2950	0.2900	0.2950	0.2950	55,604
02 Aug 2023	0.2950	0.2950	0.2900	0.2950	0.2950	205,618
01 Aug 2023	0.3000	0.3000	0.2900	0.2900	0.2900	74,686
31 July 2023	0.2900	0.3000	0.2900	0.3000	0.3000	19,254
28 July 2023	0.2900	0.3000	0.2900	0.3000	0.3000	531,497
27 July 2023	0.2900	0.3000	0.2900	0.3000	0.3000	167,685
26 July 2023	0.3000	0.3000	0.2800	0.2900	0.2900	82,335
25 July 2023	0.2850	0.3000	0.2750	0.3000	0.3000	204,040
24 July 2023	0.2850	0.2850	0.2850	0.2850	0.2850	59,942
21 July 2023	0.2750	0.2850	0.2700	0.2850	0.2850	188,093
20 July 2023	0.2700	0.2750	0.2650	0.2750	0.2750	72,480
19 July 2023	0.2700	0.2750	0.2700	0.2750	0.2750	58,420
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,253.80-82.30(-1.12%)

ASX 2007,046.40-78.30(-1.10%)

AUD/USD0.6600-0.0022(-0.33%)

OIL73.23+0.19(+0.26%)

GOLD2,054.50+12.30(+0.60%)

Bitcoin AUD63,193.50+1,556.49(+2.53%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Smart Parking Limited (SPZ.AX)

ALL ORDS
7,253.80
-82.30(-1.12%)

ASX 200
7,046.40
-78.30(-1.10%)

AUD/USD
0.6600
-0.0022(-0.33%)

OIL
73.23
+0.19(+0.26%)

GOLD
2,054.50
+12.30(+0.60%)

Bitcoin AUD
63,193.50
+1,556.49(+2.53%)