SPZ.AX - Smart Parking Limited

ASX - ASX Delayed price. Currency in AUD
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
02 June 20230.23000.23000.23000.23000.23006,180
01 June 20230.24000.24000.23000.23000.2300100,800
31 May 20230.23000.23000.23000.23000.2300-
30 May 20230.23500.23500.23000.23000.230060,814
29 May 20230.23500.23500.23500.23500.23506,000
26 May 20230.23750.23750.23750.23750.2375-
25 May 20230.23750.23750.23750.23750.237518,867
24 May 20230.24000.24000.24000.24000.240088,426
23 May 20230.23000.23000.22500.22500.225027,217
22 May 20230.23000.23000.23000.23000.2300-
19 May 20230.22500.23000.22500.23000.23001,609
18 May 20230.22500.23000.22500.23000.230010,969
17 May 20230.22500.24000.22500.24000.2400146,139
16 May 20230.23500.23500.23000.23000.2300280,518
15 May 20230.24000.24000.24000.24000.2400-
12 May 20230.23500.25000.23500.24000.2400620,141
11 May 20230.22500.23000.22500.23000.2300100,200
10 May 20230.23000.23000.23000.23000.2300-
09 May 20230.23000.23000.23000.23000.23002,130
08 May 20230.23000.23000.23000.23000.23004,000
05 May 20230.22500.22500.22500.22500.2250421,010
04 May 20230.22500.22500.22500.22500.2250338,171
03 May 20230.23000.23000.22500.22500.22505,305
02 May 20230.22500.22500.22500.22500.22503,801
01 May 20230.22500.23500.22500.22500.225030,348
28 Apr 20230.22500.23500.22500.23500.2350244,886
27 Apr 20230.22500.23000.22500.22500.2250205,619
26 Apr 20230.22500.22500.22000.22000.2200159,803
24 Apr 20230.22500.22500.22500.22500.225044,755
21 Apr 20230.22500.22500.22500.22500.225096,709
20 Apr 20230.22500.23000.22500.23000.2300176,250
19 Apr 20230.22500.22500.22500.22500.2250-
18 Apr 20230.22500.22500.22500.22500.225045,895
17 Apr 20230.22500.22500.22500.22500.2250-
14 Apr 20230.22500.23000.22500.22500.225051,965
13 Apr 20230.22500.22500.22500.22500.225027,058
12 Apr 20230.22500.22500.22500.22500.2250-
11 Apr 20230.23000.23000.22500.22500.2250101,978
06 Apr 20230.23500.23500.23500.23500.2350370
05 Apr 20230.23000.23000.23000.23000.2300500,000
04 Apr 20230.22500.23000.22500.23000.2300568,452
03 Apr 20230.22000.22000.22000.22000.220050,526
31 Mar 20230.24000.24000.24000.24000.24008,902
30 Mar 20230.23500.23500.23500.23500.2350-
29 Mar 2023------
28 Mar 20230.23500.24000.23500.23500.2350138,551
27 Mar 20230.24000.24000.23500.23500.2350170,141
24 Mar 20230.23500.24000.23500.24000.2400138,892
23 Mar 20230.23500.23500.23500.23500.235025,000
22 Mar 20230.23500.23500.23500.23500.235060,159
21 Mar 20230.23000.23500.23000.23500.235018,094
20 Mar 20230.23500.23500.23500.23500.23508,487
17 Mar 20230.23500.23500.23000.23500.2350126,348
16 Mar 20230.23500.24000.23500.24000.240020,400
15 Mar 20230.24000.24000.23500.24000.240094,279
14 Mar 20230.23500.24000.23250.24000.2400258,354
13 Mar 20230.23500.23500.23000.23000.2300140,644
10 Mar 20230.23500.23500.23500.23500.2350-
09 Mar 20230.23500.23500.23500.23500.2350-
08 Mar 20230.23500.23500.23500.23500.235015,084
07 Mar 20230.23000.24000.23000.24000.2400101,786
06 Mar 20230.23000.23000.23000.23000.230037,014
03 Mar 20230.23000.23500.23000.23500.235080,149
02 Mar 20230.23000.24000.23000.24000.24002,671,810
01 Mar 20230.23000.24000.23000.24000.2400495,460
28 Feb 20230.23000.23000.23000.23000.2300133,703
27 Feb 20230.22000.23250.22000.23250.2325158,445
24 Feb 20230.23500.23500.23000.23000.2300150,371
23 Feb 20230.23500.23500.23500.23500.2350-
22 Feb 20230.22000.23500.22000.23500.2350211,370
21 Feb 20230.20500.20500.20500.20500.2050113,767
20 Feb 20230.22500.22500.19000.20000.2000625,726
17 Feb 20230.22500.22500.22250.22500.2250289,579
16 Feb 20230.23000.23000.22000.22000.2200278,123
15 Feb 20230.22500.24000.22000.23000.2300483,360
14 Feb 20230.26500.26500.20500.22000.22001,246,033
13 Feb 20230.26500.26500.26500.26500.265027
10 Feb 20230.27000.27000.26250.27000.2700551,930
09 Feb 20230.27000.27000.26500.26500.2650394,401
08 Feb 20230.27500.27500.27000.27000.2700587,598
07 Feb 20230.27000.27000.27000.27000.270047,547
06 Feb 20230.26500.26500.26000.26500.265073,297
03 Feb 20230.26000.26500.26000.26500.265055,279
02 Feb 20230.25500.25500.25500.25500.2550123,000
01 Feb 20230.25500.26000.25500.26000.2600832,809
31 Jan 20230.26000.26000.26000.26000.2600-
30 Jan 20230.26000.26000.26000.26000.26002,130
27 Jan 20230.25500.25500.25500.25500.255079,303
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-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...