Australia markets closed

Smart Parking Limited (SPZ.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.2300-0.0050 (-2.13%)
At close: 01:11PM AEDT
Time period:
07 Oct 2021 - 07 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
07 Oct 20220.23500.23500.23000.23000.230025,525
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
02 Sept 20220.24000.24000.24000.24000.2400208,718
01 Sept 20220.23500.24000.23000.23000.2300145,964
31 Aug 20220.23500.23500.23500.23500.2350-
30 Aug 20220.23000.24000.23000.23500.2350731,507
29 Aug 20220.23000.23000.23000.23000.2300115,898
26 Aug 20220.21500.23500.21500.23500.2350577,099
25 Aug 20220.21500.21500.21000.21000.2100123,831
24 Aug 20220.21500.21500.21500.21500.215013,732
23 Aug 20220.20500.22000.20500.21500.2150492,638
22 Aug 20220.21000.21500.20000.21000.21002,937,747
19 Aug 20220.19000.19000.19000.19000.19001,695
18 Aug 20220.18500.18500.18500.18500.1850-
17 Aug 20220.19000.19000.18500.18500.18501,062
16 Aug 20220.18500.19000.18500.19000.1900101,068
15 Aug 20220.18500.18500.18500.18500.1850162,557
12 Aug 20220.19000.19000.19000.19000.190010,000
11 Aug 20220.18000.18500.18000.18500.185035,422
10 Aug 20220.18000.19000.18000.19000.190044,891
09 Aug 20220.19000.19000.19000.19000.19001,633
08 Aug 20220.18500.18500.18000.18000.180040,000
05 Aug 20220.19000.19000.19000.19000.190026,052
04 Aug 20220.18500.18500.18500.18500.18503
03 Aug 20220.18500.18500.18000.18000.180094,350
02 Aug 20220.18500.18500.18500.18500.185060,000
01 Aug 20220.19500.19500.18500.18500.18501,204
29 July 20220.19000.19000.18500.19000.19009,174
28 July 20220.18500.18500.18500.18500.1850-
27 July 20220.18000.18500.18000.18500.185012,300
26 July 20220.18000.19000.17500.18500.1850183,415
25 July 20220.18500.18500.18250.18500.185059,009
22 July 20220.18500.18500.18500.18500.18502,800
21 July 20220.18000.18000.18000.18000.180048,769
20 July 20220.18500.18500.18000.18000.180018,035
19 July 20220.19000.19000.19000.19000.1900100,000
18 July 20220.20000.20000.20000.20000.2000-
15 July 20220.19500.20000.19000.20000.200027,908
14 July 20220.17500.20000.17000.18750.1875133,590
13 July 20220.17500.17500.17500.17500.175074,669
12 July 20220.17500.17500.17500.17500.175011,700
11 July 20220.18000.18500.18000.18500.185026,182
08 July 20220.18000.18000.18000.18000.180029,081
07 July 20220.18500.18500.18500.18500.1850-
06 July 20220.18500.18500.18500.18500.1850100,000
05 July 20220.19000.19000.19000.19000.1900102,727
04 July 20220.18000.18000.18000.18000.1800100,000
01 July 20220.19500.20000.17500.17500.1750306,160
30 June 20220.18000.18000.18000.18000.180010,500
29 June 20220.18500.19000.18000.19000.190020,703
28 June 20220.19000.19000.18500.18500.1850104,416
27 June 20220.17000.18000.17000.18000.180066,260
24 June 20220.15500.16000.15500.16000.160011,666
23 June 20220.17000.17000.17000.17000.170015,293
22 June 20220.15000.15000.15000.15000.1500190,000
21 June 20220.16000.16000.16000.16000.1600112,947
20 June 20220.16000.16000.16000.16000.1600115,385
17 June 20220.15000.15500.14000.15500.155065,997
16 June 20220.16000.16000.15000.15500.1550127,790
15 June 20220.17000.17000.16000.16000.1600491,748
14 June 20220.17000.17000.16500.17000.1700151,769
10 June 20220.17000.17000.17000.17000.170021,236
09 June 20220.17000.17000.17000.17000.170050,606
08 June 20220.17000.17000.17000.17000.170010,634
07 June 20220.17000.17000.17000.17000.170030,000
06 June 20220.16500.17000.16500.17000.170067,403
03 June 20220.16500.16500.16500.16500.165012,011
02 June 20220.16500.16500.16500.16500.1650-
01 June 20220.16500.16500.16500.16500.165013,500
31 May 20220.16500.16500.16500.16500.165015,000
30 May 20220.18000.18000.18000.18000.180056
27 May 20220.17000.18000.17000.18000.180050,594
26 May 20220.17000.17000.17000.17000.170049,990
25 May 20220.17000.17000.16500.16500.165059,014
24 May 20220.16000.16000.16000.16000.16001,282
23 May 20220.16000.16000.16000.16000.16005,125
20 May 20220.15500.15500.15500.15500.15505,791
19 May 20220.15500.16000.15500.16000.160012,447
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...