Smart Parking Limited (SPZ.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.4050

0.0000

(0.00%)

At close: 03:57PM AEST

Time period:

18 Apr 2023 - 18 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
18 Apr 2024	0.4050	0.4050	0.4050	0.4050	0.4050	-
17 Apr 2024	0.4000	0.4050	0.4000	0.4050	0.4050	58,209
16 Apr 2024	0.4100	0.4100	0.4100	0.4100	0.4100	2,781
15 Apr 2024	0.4150	0.4150	0.4000	0.4000	0.4000	235,614
12 Apr 2024	0.4150	0.4150	0.4050	0.4150	0.4150	90,941
11 Apr 2024	0.4150	0.4150	0.4050	0.4100	0.4100	119,574
10 Apr 2024	0.4100	0.4100	0.4000	0.4050	0.4050	70,562
09 Apr 2024	0.4050	0.4100	0.3900	0.4100	0.4100	387,019
08 Apr 2024	0.4050	0.4050	0.4050	0.4050	0.4050	-
05 Apr 2024	0.4000	0.4050	0.4000	0.4050	0.4050	15,902
04 Apr 2024	0.3850	0.4050	0.3850	0.4050	0.4050	33,504
03 Apr 2024	0.4050	0.4050	0.3850	0.3900	0.3900	403,340
02 Apr 2024	0.4150	0.4200	0.4025	0.4150	0.4150	272,155
28 Mar 2024	0.4150	0.4200	0.4050	0.4150	0.4150	537,777
27 Mar 2024	0.4100	0.4200	0.4100	0.4200	0.4200	89,596
26 Mar 2024	0.4200	0.4200	0.4100	0.4100	0.4100	79,809
25 Mar 2024	0.4200	0.4250	0.4000	0.4200	0.4200	593,493
22 Mar 2024	0.4150	0.4300	0.4150	0.4300	0.4300	213,346
21 Mar 2024	0.4300	0.4300	0.4150	0.4300	0.4300	128,838
20 Mar 2024	0.4200	0.4250	0.4050	0.4250	0.4250	128,059
19 Mar 2024	0.4000	0.4200	0.4000	0.4200	0.4200	122,393
18 Mar 2024	0.4150	0.4150	0.4000	0.4000	0.4000	271,069
15 Mar 2024	0.4250	0.4250	0.4200	0.4200	0.4200	49,825
14 Mar 2024	0.4450	0.4450	0.4250	0.4250	0.4250	57,442
13 Mar 2024	0.4300	0.4450	0.4300	0.4450	0.4450	25,575
12 Mar 2024	0.4350	0.4450	0.4350	0.4350	0.4350	99,739
11 Mar 2024	0.4400	0.4500	0.4150	0.4500	0.4500	360,979
08 Mar 2024	0.4800	0.4800	0.4500	0.4550	0.4550	8,069,500
07 Mar 2024	0.4800	0.4800	0.4600	0.4700	0.4700	89,799
06 Mar 2024	0.4750	0.4900	0.4700	0.4800	0.4800	766,768
05 Mar 2024	0.4250	0.4850	0.4250	0.4800	0.4800	972,571
04 Mar 2024	0.4100	0.4150	0.4100	0.4150	0.4150	142,226
01 Mar 2024	0.4050	0.4100	0.4000	0.4100	0.4100	133,335
29 Feb 2024	0.4000	0.4100	0.4000	0.4050	0.4050	101,359
28 Feb 2024	0.4100	0.4100	0.4000	0.4050	0.4050	145,339
27 Feb 2024	0.4000	0.4100	0.4000	0.4100	0.4100	164,126
26 Feb 2024	0.4300	0.4300	0.4000	0.4000	0.4000	430,859
23 Feb 2024	0.4100	0.4200	0.4100	0.4150	0.4150	42,169
22 Feb 2024	0.4200	0.4200	0.4100	0.4200	0.4200	34,275
21 Feb 2024	0.4100	0.4200	0.4050	0.4200	0.4200	256,925
20 Feb 2024	0.4000	0.4100	0.3950	0.4100	0.4100	369,220
19 Feb 2024	0.4300	0.4400	0.3900	0.3950	0.3950	474,045
16 Feb 2024	0.4300	0.4300	0.4250	0.4300	0.4300	261,945
15 Feb 2024	0.4300	0.4300	0.4200	0.4250	0.4250	36,674
14 Feb 2024	0.4200	0.4300	0.4000	0.4300	0.4300	208,745
13 Feb 2024	0.4000	0.4300	0.3900	0.4300	0.4300	366,253
12 Feb 2024	0.3750	0.4000	0.3650	0.4000	0.4000	540,196
09 Feb 2024	0.3750	0.3750	0.3700	0.3700	0.3700	19,771
08 Feb 2024	0.3750	0.3750	0.3750	0.3750	0.3750	31,583
07 Feb 2024	0.3600	0.3750	0.3600	0.3750	0.3750	90,464
06 Feb 2024	0.3700	0.3700	0.3450	0.3500	0.3500	222,594
05 Feb 2024	0.3600	0.3800	0.3600	0.3600	0.3600	132,643
02 Feb 2024	0.3600	0.3600	0.3600	0.3600	0.3600	25,405
01 Feb 2024	0.3600	0.3600	0.3450	0.3600	0.3600	69,104
31 Jan 2024	0.3500	0.3600	0.3500	0.3600	0.3600	80,334
30 Jan 2024	0.3400	0.3500	0.3400	0.3500	0.3500	188,527
29 Jan 2024	0.3350	0.3450	0.3350	0.3450	0.3450	55,211
25 Jan 2024	0.3300	0.3350	0.3300	0.3300	0.3300	26,144
24 Jan 2024	0.3300	0.3300	0.3300	0.3300	0.3300	26
23 Jan 2024	0.3400	0.3400	0.3250	0.3250	0.3250	101,084
22 Jan 2024	0.3400	0.3400	0.3350	0.3400	0.3400	58,420
19 Jan 2024	0.3400	0.3450	0.3300	0.3450	0.3450	385,345
18 Jan 2024	0.3400	0.3400	0.3300	0.3300	0.3300	13,710
17 Jan 2024	0.3300	0.3400	0.3300	0.3400	0.3400	100,897
16 Jan 2024	0.3300	0.3400	0.3300	0.3300	0.3300	109,890
15 Jan 2024	0.3300	0.3400	0.3300	0.3350	0.3350	346,790
12 Jan 2024	0.3300	0.3300	0.3300	0.3300	0.3300	181,615
11 Jan 2024	0.3350	0.3350	0.3350	0.3350	0.3350	258,942
10 Jan 2024	0.3350	0.3350	0.3300	0.3350	0.3350	185,261
09 Jan 2024	0.3350	0.3350	0.3250	0.3300	0.3300	162,932
08 Jan 2024	0.3400	0.3400	0.3300	0.3300	0.3300	89,252
05 Jan 2024	0.3400	0.3400	0.3350	0.3400	0.3400	38,191
04 Jan 2024	0.3350	0.3400	0.3300	0.3400	0.3400	251,615
03 Jan 2024	0.3350	0.3400	0.3350	0.3350	0.3350	32,718
02 Jan 2024	0.3500	0.3500	0.3350	0.3400	0.3400	210,483
29 Dec 2023	0.3450	0.3500	0.3450	0.3500	0.3500	65,910
28 Dec 2023	0.3400	0.3450	0.3400	0.3450	0.3450	35,068
27 Dec 2023	0.3400	0.3400	0.3400	0.3400	0.3400	1,471
22 Dec 2023	0.3400	0.3450	0.3350	0.3350	0.3350	88,713
21 Dec 2023	0.3350	0.3400	0.3350	0.3400	0.3400	1,624
20 Dec 2023	0.3400	0.3400	0.3350	0.3350	0.3350	249,009
19 Dec 2023	0.3450	0.3450	0.3400	0.3400	0.3400	51,528
18 Dec 2023	0.3500	0.3500	0.3400	0.3450	0.3450	94,840
15 Dec 2023	0.3450	0.3500	0.3450	0.3500	0.3500	109,823
14 Dec 2023	0.3400	0.3450	0.3400	0.3450	0.3450	44,366
13 Dec 2023	0.3500	0.3500	0.3400	0.3400	0.3400	271,366
12 Dec 2023	0.3500	0.3500	0.3500	0.3500	0.3500	8
11 Dec 2023	0.3550	0.3550	0.3450	0.3450	0.3450	41,555
08 Dec 2023	0.3450	0.3550	0.3450	0.3550	0.3550	15,345
07 Dec 2023	0.3500	0.3500	0.3450	0.3450	0.3450	65,341
06 Dec 2023	0.3500	0.3600	0.3500	0.3600	0.3600	33,200
05 Dec 2023	0.3500	0.3550	0.3450	0.3450	0.3450	146,863
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	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,898.90+37.90(+0.48%)

AUD/USD0.6447+0.0010(+0.15%)

ASX 2007,642.10+36.50(+0.48%)

OIL82.34-0.35(-0.42%)

GOLD2,393.90+5.50(+0.23%)

Bitcoin AUD95,285.63-3,274.04(-3.32%)

Smart Parking Limited (SPZ.AX)

ALL ORDS
7,898.90
+37.90(+0.48%)

AUD/USD
0.6447
+0.0010(+0.15%)

ASX 200
7,642.10
+36.50(+0.48%)

OIL
82.34
-0.35(-0.42%)

GOLD
2,393.90
+5.50(+0.23%)

Bitcoin AUD
95,285.63
-3,274.04(-3.32%)