Australia markets open in 26 minutes

Smart Parking Limited (SPZ.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.2550-0.0020 (-0.78%)
At close: 03:37PM AEDT
Time period:
27 Jan 2022 - 27 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Jan 20230.25500.25700.25500.25500.2550236,131
25 Jan 20230.25500.25750.25500.25500.2550236,131
24 Jan 20230.25500.25750.25500.25750.2575216,061
23 Jan 20230.25000.25500.25000.25500.255097,374
20 Jan 20230.25000.25500.25000.25500.25502,680
19 Jan 20230.25000.25500.25000.25500.2550190,524
18 Jan 20230.26000.26000.25500.25500.2550459,992
17 Jan 20230.26000.26500.26000.26000.260077,052
16 Jan 20230.26000.26000.26000.26000.2600-
13 Jan 20230.26000.26500.26000.26000.2600265,468
12 Jan 20230.26000.26500.26000.26500.26503,965
11 Jan 20230.26500.26500.26500.26500.265033,442
10 Jan 20230.26500.26500.26500.26500.2650-
09 Jan 20230.26500.26500.26500.26500.26508,018
06 Jan 20230.26500.26500.26500.26500.26501
05 Jan 20230.26500.26500.26000.26000.260035,001
04 Jan 20230.25500.26500.25500.26000.2600155,791
03 Jan 20230.26000.26000.26000.26000.26002,184
30 Dec 20220.25500.25500.25500.25500.2550-
29 Dec 20220.25500.25500.25500.25500.255021,914
28 Dec 20220.26000.26000.25500.26000.260038,192
23 Dec 20220.26000.26000.26000.26000.26005,000
22 Dec 20220.26000.26000.26000.26000.260055,948
21 Dec 20220.26000.26000.25500.25500.255011,917
20 Dec 20220.25000.25500.25000.25500.2550143,589
19 Dec 20220.26000.26000.25500.25500.255045,608
16 Dec 20220.26000.26000.26000.26000.26003,921
15 Dec 20220.25500.25500.25500.25500.255032,449
14 Dec 20220.26000.26000.26000.26000.260033,941
13 Dec 20220.26500.26500.26000.26000.260016,349
12 Dec 20220.26000.26000.26000.26000.260071,651
09 Dec 20220.25500.25500.25500.25500.2550201,028
08 Dec 20220.25500.25500.25500.25500.25507,200
07 Dec 20220.25500.25500.25500.25500.2550-
06 Dec 20220.25500.25500.25500.25500.25506,000
05 Dec 20220.26000.26000.25500.25500.255042,106
02 Dec 20220.25000.25000.25000.25000.2500220,000
01 Dec 20220.25500.25500.25500.25500.2550-
30 Nov 20220.26500.26500.25500.25500.255024,788
29 Nov 20220.26000.26500.25500.26500.265054,472
28 Nov 20220.26000.26000.26000.26000.26002
25 Nov 20220.26000.26000.26000.26000.2600-
24 Nov 20220.26000.26000.26000.26000.2600711,191
23 Nov 20220.26500.26500.26000.26000.2600862,029
22 Nov 20220.25500.26500.25500.26500.2650117,659
21 Nov 20220.25500.25500.25000.25000.2500466,154
18 Nov 20220.25500.25500.25000.25500.2550172,872
17 Nov 20220.26000.26000.26000.26000.260038
16 Nov 20220.24500.26000.24500.26000.260071,630
15 Nov 20220.25500.25500.24000.24000.240093,372
14 Nov 20220.27000.27000.25000.26000.260086,043
11 Nov 20220.27500.27500.27500.27500.275050,148
10 Nov 20220.27000.27000.27000.27000.270019,678
09 Nov 20220.27000.28000.27000.27000.2700200,740
08 Nov 20220.27000.27000.27000.27000.270071,806
07 Nov 20220.27000.27000.27000.27000.270079,540
04 Nov 20220.25500.28000.25500.27500.2750310,345
03 Nov 20220.26000.26000.25000.25750.2575191,147
02 Nov 20220.24500.25500.24500.25500.2550429,758
01 Nov 20220.24000.24000.24000.24000.2400248,253
31 Oct 20220.24500.24500.23500.24000.240030,002
28 Oct 20220.23500.24500.23500.24000.2400383,090
27 Oct 20220.23500.23500.23000.23000.2300876
26 Oct 20220.23000.23000.23000.23000.2300-
25 Oct 20220.23000.23500.23000.23000.230042,455
24 Oct 20220.23000.23500.22500.22500.2250172,722
21 Oct 20220.23500.23500.23500.23500.235022,222
20 Oct 20220.24000.24000.23000.23000.230046,115
19 Oct 20220.24000.24000.24000.24000.240050,000
18 Oct 20220.23000.24000.23000.24000.2400217,281
17 Oct 20220.23500.23500.23500.23500.23502
14 Oct 20220.23500.23500.23500.23500.235027,496
13 Oct 20220.23500.23500.23500.23500.23505
12 Oct 20220.23000.23000.23000.23000.230076,814
11 Oct 20220.23500.23500.23000.23000.230025,004
10 Oct 20220.23500.23500.23500.23500.235012,143
07 Oct 20220.23500.23500.23000.23000.230037,663
06 Oct 20220.23500.23500.23500.23500.2350-
05 Oct 20220.23500.23500.23500.23500.23508,140
04 Oct 20220.23000.23000.23000.23000.230026,836
03 Oct 20220.23000.23000.23000.23000.2300250,000
30 Sept 20220.23000.23000.23000.23000.230030,022
29 Sept 20220.23500.23500.23000.23000.2300269,296
28 Sept 20220.23500.23500.23500.23500.23509,624
27 Sept 20220.23500.23500.23500.23500.2350-
26 Sept 20220.23500.23500.23500.23500.2350-
23 Sept 20220.23500.23500.23500.23500.2350194,345
21 Sept 20220.23500.24000.23500.24000.2400117,889
20 Sept 20220.22500.22500.22500.22500.225035,000
19 Sept 20220.23000.23000.23000.23000.2300898,282
16 Sept 20220.23000.23000.23000.23000.23001,021,505
15 Sept 20220.23500.23500.23500.23500.2350187,500
14 Sept 20220.23000.23000.23000.23000.2300199,686
13 Sept 20220.23500.23500.23000.23000.2300244,445
12 Sept 20220.23000.23000.23000.23000.230078,244
09 Sept 20220.23000.23000.22500.23000.2300185,978
08 Sept 20220.23500.23500.23000.23500.2350293,357
07 Sept 20220.23500.23500.23500.23500.23504,255
06 Sept 20220.23500.23500.23500.23500.2350-
05 Sept 20220.23500.23500.23500.23500.2350117,306
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...