ASX - Delayed Quote AUD

Smartpay Holdings Limited (SMP.AX)

Compare
0.6250 -0.0200 (-3.10%)
At close: 4:10 PM GMT+11
Currency in AUD
Download
Date Open High Low Close
Adj Close
Volume
Oct 21, 2024 0.6400 0.6400 0.5950 0.6250 0.6250 112,335
Oct 21, 2024 0.6400 0.6400 0.5950 0.6250 0.6250 112,335
Oct 18, 2024 0.6500 0.6600 0.6300 0.6450 0.6450 311,639
Oct 17, 2024 0.6800 0.6850 0.6500 0.6850 0.6850 232,999
Oct 16, 2024 0.7100 0.7200 0.6700 0.6950 0.6950 417,640
Oct 15, 2024 0.8000 0.8000 0.6600 0.7000 0.7000 841,271
Oct 14, 2024 0.8700 0.8700 0.8500 0.8500 0.8500 1,805
Oct 11, 2024 0.8700 0.8700 0.8350 0.8700 0.8700 26,395
Oct 10, 2024 0.8850 0.8850 0.8300 0.8700 0.8700 170,937
Oct 9, 2024 0.9000 0.9000 0.8900 0.8900 0.8900 9,559
Oct 8, 2024 0.9150 0.9150 0.8900 0.8950 0.8950 3,151,030
Oct 7, 2024 0.9250 0.9300 0.9100 0.9100 0.9100 12,576
Oct 4, 2024 0.9300 0.9350 0.9250 0.9300 0.9300 11,747
Oct 3, 2024 0.9100 0.9450 0.9100 0.9250 0.9250 46,668
Oct 2, 2024 0.9200 0.9350 0.8950 0.9250 0.9250 241,696
Oct 1, 2024 0.9400 0.9400 0.9150 0.9300 0.9300 148,344
Sep 30, 2024 0.9400 0.9500 0.9300 0.9350 0.9350 52,531
Sep 27, 2024 0.9500 0.9525 0.9400 0.9400 0.9400 3,745
Sep 26, 2024 0.9200 0.9650 0.9200 0.9400 0.9400 56,211
Sep 25, 2024 0.9500 0.9550 0.9300 0.9300 0.9300 30,182
Sep 24, 2024 0.9400 0.9400 0.9100 0.9300 0.9300 341,723
Sep 23, 2024 0.9400 0.9425 0.9350 0.9350 0.9350 9,544
Sep 20, 2024 0.9900 1.0000 0.9350 0.9400 0.9400 82,231
Sep 19, 2024 0.9700 0.9700 0.9450 0.9450 0.9450 87,763
Sep 18, 2024 0.9550 0.9675 0.9450 0.9500 0.9500 57,801
Sep 17, 2024 0.9550 0.9550 0.9525 0.9550 0.9550 5,650
Sep 16, 2024 0.9300 0.9600 0.9300 0.9400 0.9400 36,176
Sep 13, 2024 0.9700 0.9700 0.9250 0.9250 0.9250 157,098
Sep 12, 2024 0.9900 0.9900 0.9400 0.9500 0.9500 230,644
Sep 11, 2024 0.9825 1.0150 0.9500 0.9950 0.9950 89,049
Sep 10, 2024 0.9700 1.0000 0.9400 0.9800 0.9800 509,870
Sep 9, 2024 1.0400 1.0550 0.9600 0.9950 0.9950 40,530
Sep 6, 2024 1.0550 1.0700 1.0200 1.0350 1.0350 78,065
Sep 5, 2024 1.0850 1.0850 1.0350 1.0350 1.0350 15,879
Sep 4, 2024 1.0750 1.0750 1.0700 1.0725 1.0725 101
Sep 3, 2024 1.1050 1.1050 1.0700 1.0900 1.0900 73,048
Sep 2, 2024 1.1200 1.1350 1.1050 1.1050 1.1050 23,046
Aug 30, 2024 1.1600 1.1600 1.1150 1.1500 1.1500 82,879
Aug 29, 2024 1.1875 1.1900 1.1450 1.1550 1.1550 162,621
Aug 28, 2024 1.1600 1.1700 1.1550 1.1600 1.1600 12,047
Aug 27, 2024 1.1250 1.1600 1.1250 1.1550 1.1550 32,812
Aug 26, 2024 1.1450 1.1950 1.1150 1.1350 1.1350 38,870
Aug 23, 2024 1.1400 1.1500 1.1000 1.1400 1.1400 78,491
Aug 22, 2024 1.2000 1.2300 1.2000 1.2000 1.2000 170,346
Aug 21, 2024 1.2000 1.2075 1.1650 1.2000 1.2000 101,108
Aug 20, 2024 1.1750 1.2200 1.1700 1.2000 1.2000 470,862
Aug 19, 2024 1.1500 1.1800 1.1150 1.1450 1.1450 129,472
Aug 16, 2024 1.1300 1.1550 1.1250 1.1500 1.1500 100,426
Aug 15, 2024 1.1100 1.1500 1.1075 1.1500 1.1500 69,917
Aug 14, 2024 1.1000 1.1400 1.0950 1.1400 1.1400 164,719
Aug 13, 2024 1.1200 1.1200 1.1200 1.1200 1.1200 17
Aug 12, 2024 1.1300 1.1300 1.1200 1.1200 1.1200 19,080
Aug 9, 2024 1.1000 1.1250 1.1000 1.1200 1.1200 55,264
Aug 8, 2024 1.0800 1.1000 1.0800 1.0900 1.0900 21,505
Aug 7, 2024 1.0700 1.0800 1.0700 1.0800 1.0800 1,181
Aug 6, 2024 1.0600 1.1150 1.0200 1.0600 1.0600 140,381
Aug 5, 2024 1.1200 1.1200 1.0575 1.0600 1.0600 161,776
Aug 2, 2024 1.1200 1.1500 1.1100 1.1500 1.1500 36,823
Aug 1, 2024 1.1500 1.1500 1.1100 1.1500 1.1500 81,288
Jul 31, 2024 1.1500 1.1500 1.1400 1.1500 1.1500 1,322,996
Jul 30, 2024 1.1400 1.1500 1.1050 1.1500 1.1500 84,806
Jul 29, 2024 1.1450 1.1500 1.0800 1.1325 1.1325 79,455
Jul 26, 2024 1.1500 1.1550 1.1300 1.1400 1.1400 94,606
Jul 25, 2024 1.1500 1.1600 1.1300 1.1500 1.1500 192,023
Jul 24, 2024 1.1500 1.1500 1.1300 1.1450 1.1450 26,464
Jul 23, 2024 1.1350 1.1550 1.1350 1.1500 1.1500 154,445
Jul 22, 2024 1.1300 1.1500 1.1300 1.1500 1.1500 11,802
Jul 19, 2024 1.1500 1.1700 1.1500 1.1600 1.1600 189,277
Jul 18, 2024 1.1800 1.1800 1.1600 1.1700 1.1700 210,344
Jul 17, 2024 1.1850 1.1950 1.1600 1.1800 1.1800 90,804
Jul 16, 2024 1.1400 1.1900 1.1400 1.1800 1.1800 635,305
Jul 15, 2024 1.1300 1.1400 1.0700 1.1400 1.1400 81,124
Jul 12, 2024 1.1400 1.1550 1.1200 1.1500 1.1500 111,036
Jul 11, 2024 1.1650 1.1650 1.1250 1.1400 1.1400 20,554
Jul 10, 2024 1.1500 1.1500 1.1350 1.1500 1.1500 44,456
Jul 9, 2024 1.1700 1.1700 1.1600 1.1700 1.1700 5,568
Jul 8, 2024 1.1400 1.1900 1.1400 1.1900 1.1900 48,979
Jul 5, 2024 1.1500 1.1650 1.1350 1.1650 1.1650 9,054
Jul 4, 2024 1.2150 1.2150 1.1750 1.2000 1.2000 96,847
Jul 3, 2024 1.2300 1.2300 1.1800 1.2200 1.2200 34,020
Jul 2, 2024 1.1850 1.2500 1.1800 1.2400 1.2400 68,945
Jul 1, 2024 1.2300 1.2450 1.1200 1.1500 1.1500 85,529
Jun 28, 2024 1.2400 1.2400 1.1950 1.2300 1.2300 48,054
Jun 27, 2024 1.2400 1.2400 1.2400 1.2400 1.2400 60
Jun 26, 2024 1.2500 1.2750 1.1000 1.2750 1.2750 103,689
Jun 25, 2024 1.2300 1.2300 1.2300 1.2300 1.2300 1,466
Jun 24, 2024 1.2400 1.2800 1.2000 1.2500 1.2500 59,442
Jun 21, 2024 1.2250 1.2500 1.2250 1.2400 1.2400 9,923
Jun 20, 2024 1.2500 1.2500 1.2300 1.2450 1.2450 37,288
Jun 19, 2024 1.2450 1.2800 1.2200 1.2400 1.2400 18,455
Jun 18, 2024 1.2500 1.2500 1.2050 1.2400 1.2400 20,621
Jun 17, 2024 1.2350 1.2600 1.2350 1.2400 1.2400 34,082
Jun 14, 2024 1.2700 1.2700 1.2400 1.2400 1.2400 45,350
Jun 13, 2024 1.2600 1.2700 1.2600 1.2600 1.2600 72,488
Jun 12, 2024 1.2700 1.2775 1.2350 1.2600 1.2600 46,279
Jun 11, 2024 1.2900 1.2900 1.2550 1.2650 1.2650 40,000
Jun 7, 2024 1.2850 1.2900 1.2650 1.2900 1.2900 38,747
Jun 6, 2024 1.2350 1.2800 1.2350 1.2800 1.2800 60,178
Jun 5, 2024 1.2600 1.2600 1.2600 1.2600 1.2600 74,614
Jun 4, 2024 1.2900 1.2900 1.2100 1.2750 1.2750 207,240
Jun 3, 2024 1.2950 1.2950 1.2500 1.2500 1.2500 733,377
May 31, 2024 1.2400 1.3000 1.2350 1.2900 1.2900 84,335
May 30, 2024 1.2400 1.2400 1.2025 1.2400 1.2400 74,301
May 29, 2024 1.2600 1.2600 1.2200 1.2250 1.2250 844,262
May 28, 2024 1.2100 1.2600 1.1950 1.2600 1.2600 91,037
May 27, 2024 1.2000 1.2450 1.1650 1.2200 1.2200 750,060
May 24, 2024 1.2500 1.2500 1.2050 1.2250 1.2250 69,318
May 23, 2024 1.1700 1.2250 1.1600 1.2250 1.2250 66,038
May 22, 2024 1.1500 1.1500 1.0700 1.1100 1.1100 509,976
May 21, 2024 1.1400 1.1650 1.1350 1.1500 1.1500 110,850
May 20, 2024 1.1400 1.1600 1.1400 1.1500 1.1500 60,605
May 17, 2024 1.1600 1.1700 1.1125 1.1400 1.1400 56,602
May 16, 2024 1.1800 1.1800 1.1600 1.1700 1.1700 1,943
May 15, 2024 1.2000 1.2000 1.1550 1.1800 1.1800 9,950
May 14, 2024 1.2050 1.2050 1.1700 1.2000 1.2000 17,705
May 13, 2024 1.2100 1.2100 1.1500 1.1950 1.1950 42,210
May 10, 2024 1.2350 1.2350 1.2050 1.2050 1.2050 19,494
May 9, 2024 1.1500 1.2350 1.1500 1.2350 1.2350 100,638
May 8, 2024 1.2300 1.2300 1.1075 1.1500 1.1500 54,545
May 7, 2024 1.2200 1.2400 1.2100 1.2200 1.2200 22,383
May 6, 2024 1.2100 1.2300 1.1800 1.1950 1.1950 38,541
May 3, 2024 1.2250 1.2350 1.2100 1.2100 1.2100 6,616
May 2, 2024 1.2600 1.2650 1.2250 1.2600 1.2600 17,558
May 1, 2024 1.3400 1.3400 1.2850 1.2850 1.2850 2,823
Apr 30, 2024 1.3100 1.3350 1.2950 1.3250 1.3250 94,576
Apr 29, 2024 1.3050 1.3050 1.2800 1.3000 1.3000 18,512
Apr 26, 2024 1.2800 1.3050 1.2250 1.3050 1.3050 6,119
Apr 24, 2024 1.3000 1.3000 1.2650 1.2800 1.2800 6,264
Apr 23, 2024 1.2750 1.3050 1.2500 1.3050 1.3050 20,639
Apr 22, 2024 1.2200 1.2700 1.2200 1.2700 1.2700 97,263
Apr 19, 2024 1.2400 1.2600 1.1500 1.2450 1.2450 77,143
Apr 18, 2024 1.3000 1.3000 1.2300 1.2350 1.2350 360,354
Apr 17, 2024 1.3000 1.3100 1.2950 1.3000 1.3000 142,682
Apr 16, 2024 1.3050 1.3100 1.2800 1.3100 1.3100 66,195
Apr 15, 2024 1.2850 1.3100 1.2800 1.3100 1.3100 202,901
Apr 12, 2024 1.2500 1.2800 1.2500 1.2600 1.2600 35,328
Apr 11, 2024 1.3000 1.3000 1.2450 1.2600 1.2600 64,581
Apr 10, 2024 1.3100 1.3100 1.2450 1.3000 1.3000 164,374
Apr 9, 2024 1.3250 1.3250 1.2550 1.3000 1.3000 91,270
Apr 8, 2024 1.3200 1.3500 1.3200 1.3200 1.3200 13,615
Apr 5, 2024 1.4000 1.4000 1.2900 1.3200 1.3200 83,106
Apr 4, 2024 1.3600 1.4150 1.3600 1.4000 1.4000 36,241
Apr 3, 2024 1.4000 1.4100 1.3500 1.3500 1.3500 8,507
Apr 2, 2024 1.4800 1.4800 1.3800 1.3800 1.3800 33,627
Mar 28, 2024 1.4700 1.4850 1.4600 1.4600 1.4600 159,537
Mar 27, 2024 1.4550 1.4600 1.4300 1.4500 1.4500 469,291
Mar 26, 2024 1.4350 1.4500 1.4150 1.4500 1.4500 78,798
Mar 25, 2024 1.3800 1.4350 1.3800 1.4350 1.4350 25,632
Mar 22, 2024 1.4000 1.4000 1.3900 1.4000 1.4000 537,340
Mar 21, 2024 1.3600 1.4000 1.3500 1.3900 1.3900 370,787
Mar 20, 2024 1.3500 1.3750 1.3400 1.3700 1.3700 44,349
Mar 19, 2024 1.3700 1.3900 1.3600 1.3900 1.3900 13,014
Mar 18, 2024 1.3800 1.3800 1.3600 1.3700 1.3700 904
Mar 15, 2024 1.3700 1.4000 1.3700 1.3750 1.3750 9,396
Mar 14, 2024 1.4100 1.4100 1.3500 1.3700 1.3700 50,819
Mar 13, 2024 1.4000 1.4100 1.3650 1.4100 1.4100 172,794
Mar 12, 2024 1.4000 1.4000 1.3675 1.4000 1.4000 67,988
Mar 11, 2024 1.4150 1.4275 1.4125 1.4200 1.4200 163,811
Mar 8, 2024 1.4000 1.4150 1.4000 1.4150 1.4150 133,528
Mar 7, 2024 1.3900 1.3900 1.3450 1.3800 1.3800 187,469
Mar 6, 2024 1.4050 1.4050 1.3850 1.3850 1.3850 15,891
Mar 5, 2024 1.4050 1.4400 1.4050 1.4050 1.4050 12,264
Mar 4, 2024 1.4200 1.4200 1.4000 1.4000 1.4000 19,294
Mar 1, 2024 1.4500 1.4500 1.4000 1.4200 1.4200 119,594
Feb 29, 2024 1.4050 1.4600 1.4050 1.4600 1.4600 39,976
Feb 28, 2024 1.4250 1.4250 1.4000 1.4100 1.4100 18,245
Feb 27, 2024 1.4200 1.4200 1.3700 1.4000 1.4000 61,214
Feb 26, 2024 1.4500 1.4500 1.4000 1.4150 1.4150 52,127
Feb 23, 2024 1.4350 1.4450 1.3800 1.4450 1.4450 30,003
Feb 22, 2024 1.4500 1.4500 1.3800 1.4200 1.4200 7,332
Feb 21, 2024 1.4700 1.4700 1.4000 1.4500 1.4500 37,186
Feb 20, 2024 1.4500 1.4700 1.4450 1.4700 1.4700 45,157
Feb 19, 2024 1.4600 1.4600 1.4400 1.4500 1.4500 472
Feb 16, 2024 1.4650 1.4650 1.4400 1.4400 1.4400 243,924
Feb 15, 2024 1.4450 1.4700 1.4300 1.4450 1.4450 29,614
Feb 14, 2024 1.4450 1.4450 1.4200 1.4300 1.4300 2,063
Feb 13, 2024 1.4700 1.4700 1.4200 1.4550 1.4550 169,518
Feb 12, 2024 1.4350 1.4800 1.4350 1.4800 1.4800 4,246
Feb 9, 2024 1.4400 1.4600 1.4200 1.4575 1.4575 29,988
Feb 8, 2024 1.4300 1.4400 1.4200 1.4400 1.4400 72,223
Feb 7, 2024 1.4100 1.4300 1.4100 1.4200 1.4200 2,334
Feb 6, 2024 1.4700 1.4700 1.3650 1.4200 1.4200 65,475
Feb 5, 2024 1.4650 1.4800 1.4475 1.4750 1.4750 37,477
Feb 2, 2024 1.4550 1.4900 1.4550 1.4900 1.4900 69,449
Feb 1, 2024 1.5000 1.5000 1.4350 1.4800 1.4800 23,009
Jan 31, 2024 1.5000 1.5000 1.4850 1.5000 1.5000 46,080
Jan 30, 2024 1.5000 1.5050 1.4800 1.5000 1.5000 170,867
Jan 29, 2024 1.5000 1.5000 1.4250 1.5000 1.5000 464,926
Jan 25, 2024 1.4450 1.5000 1.4000 1.5000 1.5000 104,834
Jan 24, 2024 1.4500 1.4500 1.3700 1.4450 1.4450 105,705
Jan 23, 2024 1.5250 1.5250 1.4500 1.4500 1.4500 12,359
Jan 22, 2024 1.5000 1.5000 1.4300 1.4750 1.4750 38,521
Jan 19, 2024 1.4850 1.5250 1.4500 1.5250 1.5250 32,717
Jan 18, 2024 1.5300 1.5300 1.4700 1.5000 1.5000 12,052
Jan 17, 2024 1.4300 1.5300 1.4300 1.5300 1.5300 96,455
Jan 16, 2024 1.4900 1.4900 1.4250 1.4900 1.4900 12,824
Jan 15, 2024 1.4200 1.4500 1.4200 1.4500 1.4500 63,324
Jan 12, 2024 1.4000 1.4150 1.3875 1.4000 1.4000 20,461
Jan 11, 2024 1.3950 1.4100 1.3800 1.4100 1.4100 12,283
Jan 10, 2024 1.3700 1.4150 1.3700 1.4000 1.4000 7,618
Jan 9, 2024 1.4000 1.4150 1.3700 1.3700 1.3700 4,266
Jan 8, 2024 1.4000 1.4100 1.3650 1.4100 1.4100 222,737
Jan 5, 2024 1.3850 1.4100 1.3825 1.4100 1.4100 16,915
Jan 4, 2024 1.4000 1.4000 1.3850 1.4000 1.4000 17,726
Jan 3, 2024 1.4200 1.4200 1.4000 1.4000 1.4000 7,571
Jan 2, 2024 1.3900 1.4200 1.3900 1.4200 1.4200 19,312
Dec 29, 2023 1.4150 1.4200 1.4000 1.4200 1.4200 43,533
Dec 28, 2023 1.4050 1.4100 1.3500 1.4100 1.4100 3,000
Dec 27, 2023 1.3900 1.4200 1.3900 1.4200 1.4200 40,164
Dec 22, 2023 1.3750 1.3950 1.3550 1.3900 1.3900 45,076
Dec 21, 2023 1.3950 1.3950 1.3700 1.3750 1.3750 7,969
Dec 20, 2023 1.4100 1.4100 1.3900 1.4000 1.4000 167,249
Dec 19, 2023 1.4000 1.4250 1.4000 1.4150 1.4150 72,659
Dec 18, 2023 1.3650 1.4100 1.3650 1.4050 1.4050 40,279
Dec 15, 2023 1.3500 1.4000 1.3400 1.3400 1.3400 89,232
Dec 14, 2023 1.3000 1.3200 1.2900 1.3200 1.3200 100,656
Dec 13, 2023 1.2600 1.3000 1.2600 1.3000 1.3000 222,342
Dec 12, 2023 1.2800 1.2800 1.2500 1.2650 1.2650 14,780
Dec 11, 2023 1.2600 1.2700 1.2550 1.2700 1.2700 19,211
Dec 8, 2023 1.2950 1.2950 1.2600 1.2600 1.2600 2,282
Dec 7, 2023 1.3100 1.3100 1.2850 1.2850 1.2850 37,011
Dec 6, 2023 1.2550 1.3050 1.2550 1.3000 1.3000 253,341
Dec 5, 2023 1.2550 1.2600 1.2250 1.2550 1.2550 218,778
Dec 4, 2023 1.3000 1.3100 1.2600 1.3100 1.3100 332,649
Dec 1, 2023 1.3000 1.3050 1.2950 1.3050 1.3050 226,777
Nov 30, 2023 1.2800 1.3100 1.2800 1.3000 1.3000 24,061
Nov 29, 2023 1.3450 1.3450 1.2100 1.2800 1.2800 135,820
Nov 28, 2023 1.3550 1.3550 1.3200 1.3500 1.3500 156,063
Nov 27, 2023 1.2550 1.3550 1.1950 1.3550 1.3550 542,405
Nov 24, 2023 1.3600 1.3600 1.3000 1.3000 1.3000 13,810
Nov 23, 2023 1.3500 1.3500 1.3450 1.3500 1.3500 10,945
Nov 22, 2023 1.3500 1.3650 1.2650 1.3300 1.3300 288,134
Nov 21, 2023 1.4200 1.4200 1.3550 1.3550 1.3550 28,625
Nov 20, 2023 1.4150 1.4250 1.4000 1.4000 1.4000 38,096
Nov 17, 2023 1.4350 1.4350 1.3950 1.4150 1.4150 8,161
Nov 16, 2023 1.4850 1.4850 1.4000 1.4250 1.4250 73,634
Nov 15, 2023 1.4500 1.5000 1.3850 1.5000 1.5000 129,088
Nov 14, 2023 1.3200 1.4050 1.3200 1.3950 1.3950 88,892
Nov 13, 2023 1.3000 1.3200 1.2450 1.3200 1.3200 1,078,994
Nov 10, 2023 1.3200 1.3200 1.2700 1.2700 1.2700 18,004
Nov 9, 2023 1.3200 1.3200 1.2900 1.3000 1.3000 14,062
Nov 8, 2023 1.2800 1.3100 1.2800 1.2900 1.2900 29,053
Nov 7, 2023 1.2900 1.3000 1.2800 1.3000 1.3000 812,335
Nov 6, 2023 1.2550 1.3025 1.2550 1.3000 1.3000 29,077
Nov 3, 2023 1.2700 1.3050 1.2600 1.2850 1.2850 35,831
Nov 2, 2023 1.2800 1.2800 1.2500 1.2650 1.2650 49,072
Nov 1, 2023 1.2800 1.2900 1.2800 1.2900 1.2900 61,525
Oct 31, 2023 1.3150 1.3150 1.2550 1.2800 1.2800 66,998
Oct 30, 2023 1.3050 1.3100 1.2500 1.2850 1.2850 105,345
Oct 27, 2023 1.2800 1.3200 1.2800 1.3200 1.3200 73,458
Oct 26, 2023 1.2800 1.3000 1.2800 1.2800 1.2800 569,014
Oct 25, 2023 1.2950 1.3000 1.2750 1.2850 1.2850 614,528
Oct 24, 2023 1.2450 1.2900 1.2450 1.2700 1.2700 131,557
Oct 23, 2023 1.2100 1.2650 1.1700 1.2600 1.2600 116,684

Related Tickers