Advertisement
U.S. markets open in 4 hours 47 minutes

Smartpay Holdings Limited (SMP.AX)

ASX - ASX Delayed Price. Currency in AUD
0.5800+0.0100 (+1.75%)
At close: 04:10PM AEDT
Advertisement
Time Period:
Nov 18, 2023 - Nov 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 18, 20240.57000.61500.57000.58000.580041,875
Nov 18, 20240.57000.61500.57000.58000.580041,875
Nov 15, 20240.58500.59000.57000.57000.5700132,898
Nov 14, 20240.59500.59500.58000.59500.595043,763
Nov 13, 20240.62000.62000.59500.59500.5950234,561
Nov 12, 20240.61500.63000.61000.61500.615058,513
Nov 11, 20240.62500.63000.61000.61500.615040,883
Nov 08, 20240.62500.62500.60500.61500.6150305,152
Nov 07, 20240.61000.62000.60000.62000.620060,546
Nov 06, 20240.64000.64500.59000.59000.590077,903
Nov 05, 20240.64500.65500.63000.63000.630092,415
Nov 04, 20240.63500.64500.63000.63500.6350168,925
Nov 01, 20240.64500.65000.62000.63000.630043,073
Oct 31, 20240.65000.66000.61000.61500.6150140,312
Oct 30, 20240.61000.61000.59000.60500.605054,825
Oct 29, 20240.61000.61000.59500.60500.6050180,935
Oct 28, 20240.62000.62000.59000.61000.6100128,476
Oct 25, 20240.62000.64500.60000.61000.61008,005
Oct 24, 20240.62500.62500.59000.62000.6200135,205
Oct 23, 20240.64500.64500.61000.62500.625038,509
Oct 22, 20240.60000.65500.60000.65500.655084,279
Oct 21, 20240.64000.64000.59500.62500.6250112,335
Oct 18, 20240.65000.66000.63000.64500.6450311,639
Oct 17, 20240.68000.68500.65000.68500.6850232,999
Oct 16, 20240.71000.72000.67000.69500.6950417,640
Oct 15, 20240.80000.80000.66000.70000.7000841,271
Oct 14, 20240.87000.87000.85000.85000.85001,805
Oct 11, 20240.87000.87000.83500.87000.870026,395
Oct 10, 20240.88500.88500.83000.87000.8700170,937
Oct 09, 20240.90000.90000.89000.89000.89009,559
Oct 08, 20240.91500.91500.89000.89500.89503,151,030
Oct 07, 20240.92500.93000.91000.91000.910012,576
Oct 04, 20240.93000.93500.92500.93000.930011,747
Oct 03, 20240.91000.94500.91000.92500.925046,668
Oct 02, 20240.92000.93500.89500.92500.9250241,696
Oct 01, 20240.94000.94000.91500.93000.9300148,344
Sep 30, 20240.94000.95000.93000.93500.935052,531
Sep 27, 20240.95000.95250.94000.94000.94003,745
Sep 26, 20240.92000.96500.92000.94000.940056,211
Sep 25, 20240.95000.95500.93000.93000.930030,182
Sep 24, 20240.94000.94000.91000.93000.9300341,723
Sep 23, 20240.94000.94250.93500.93500.93509,544
Sep 20, 20240.99001.00000.93500.94000.940082,231
Sep 19, 20240.97000.97000.94500.94500.945087,763
Sep 18, 20240.95500.96750.94500.95000.950057,801
Sep 17, 20240.95500.95500.95250.95500.95505,650
Sep 16, 20240.93000.96000.93000.94000.940036,176
Sep 13, 20240.97000.97000.92500.92500.9250157,098
Sep 12, 20240.99000.99000.94000.95000.9500230,644
Sep 11, 20240.98251.01500.95000.99500.995089,049
Sep 10, 20240.97001.00000.94000.98000.9800509,870
Sep 09, 20241.04001.05500.96000.99500.995040,530
Sep 06, 20241.05501.07001.02001.03501.035078,065
Sep 05, 20241.08501.08501.03501.03501.035015,879
Sep 04, 20241.07501.07501.07001.07251.0725101
Sep 03, 20241.10501.10501.07001.09001.090073,048
Sep 02, 20241.12001.13501.10501.10501.105023,046
Aug 30, 20241.16001.16001.11501.15001.150082,879
Aug 29, 20241.18751.19001.14501.15501.1550162,621
Aug 28, 20241.16001.17001.15501.16001.160012,047
Aug 27, 20241.12501.16001.12501.15501.155032,812
Aug 26, 20241.14501.19501.11501.13501.135038,870
Aug 23, 20241.14001.15001.10001.14001.140078,491
Aug 22, 20241.20001.23001.20001.20001.2000170,346
Aug 21, 20241.20001.20751.16501.20001.2000101,108
Aug 20, 20241.17501.22001.17001.20001.2000470,862
Aug 19, 20241.15001.18001.11501.14501.1450129,472
Aug 16, 20241.13001.15501.12501.15001.1500100,426
Aug 15, 20241.11001.15001.10751.15001.150069,917
Aug 14, 20241.10001.14001.09501.14001.1400164,719
Aug 13, 20241.12001.12001.12001.12001.120017
Aug 12, 20241.13001.13001.12001.12001.120019,080
Aug 09, 20241.10001.12501.10001.12001.120055,264
Aug 08, 20241.08001.10001.08001.09001.090021,505
Aug 07, 20241.07001.08001.07001.08001.08001,181
Aug 06, 20241.06001.11501.02001.06001.0600140,381
Aug 05, 20241.12001.12001.05751.06001.0600161,776
Aug 02, 20241.12001.15001.11001.15001.150036,823
Aug 01, 20241.15001.15001.11001.15001.150081,288
Jul 31, 20241.15001.15001.14001.15001.15001,322,996
Jul 30, 20241.14001.15001.10501.15001.150084,806
Jul 29, 20241.14501.15001.08001.13251.132579,455
Jul 26, 20241.15001.15501.13001.14001.140094,606
Jul 25, 20241.15001.16001.13001.15001.1500192,023
Jul 24, 20241.15001.15001.13001.14501.145026,464
Jul 23, 20241.13501.15501.13501.15001.1500154,445
Jul 22, 20241.13001.15001.13001.15001.150011,802
Jul 19, 20241.15001.17001.15001.16001.1600189,277
Jul 18, 20241.18001.18001.16001.17001.1700210,344
Jul 17, 20241.18501.19501.16001.18001.180090,804
Jul 16, 20241.14001.19001.14001.18001.1800635,305
Jul 15, 20241.13001.14001.07001.14001.140081,124
Jul 12, 20241.14001.15501.12001.15001.1500111,036
Jul 11, 20241.16501.16501.12501.14001.140020,554
Jul 10, 20241.15001.15001.13501.15001.150044,456
Jul 09, 20241.17001.17001.16001.17001.17005,568
Jul 08, 20241.14001.19001.14001.19001.190048,979
Jul 05, 20241.15001.16501.13501.16501.16509,054
Jul 04, 20241.21501.21501.17501.20001.200096,847
Jul 03, 20241.23001.23001.18001.22001.220034,020
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...