Advertisement
U.S. markets closed
S&P Futures
5,890.75 -5.50 (-0.09%) Dow Futures
43,136.00 -41.00 (-0.09%) Nasdaq Futures
20,492.50 -27.00 (-0.13%) Russell 2000 Futures
2,251.20 -4.30 (-0.19%) Crude Oil
70.54 -0.02 (-0.03%) Gold
2,737.40 -1.50 (-0.05%)
Smartpay Holdings Limited (SMP.AX)
ASX - ASX Delayed Price. Currency in AUD
Follow
As of 11:07AM AEDT. Market open.
Advertisement
Time Period:
Oct 22, 2023 - Oct 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 22, 2024 | 0.6000 | 0.6250 | 0.6000 | 0.6250 | 0.6250 | 37,072 |
| 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 09, 2024 | 0.9000 | 0.9000 | 0.8900 | 0.8900 | 0.8900 | 9,559 |
| Oct 08, 2024 | 0.9150 | 0.9150 | 0.8900 | 0.8950 | 0.8950 | 3,151,030 |
| Oct 07, 2024 | 0.9250 | 0.9300 | 0.9100 | 0.9100 | 0.9100 | 12,576 |
| Oct 04, 2024 | 0.9300 | 0.9350 | 0.9250 | 0.9300 | 0.9300 | 11,747 |
| Oct 03, 2024 | 0.9100 | 0.9450 | 0.9100 | 0.9250 | 0.9250 | 46,668 |
| Oct 02, 2024 | 0.9200 | 0.9350 | 0.8950 | 0.9250 | 0.9250 | 241,696 |
| Oct 01, 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 09, 2024 | 1.0400 | 1.0550 | 0.9600 | 0.9950 | 0.9950 | 40,530 |
| Sep 06, 2024 | 1.0550 | 1.0700 | 1.0200 | 1.0350 | 1.0350 | 78,065 |
| Sep 05, 2024 | 1.0850 | 1.0850 | 1.0350 | 1.0350 | 1.0350 | 15,879 |
| Sep 04, 2024 | 1.0750 | 1.0750 | 1.0700 | 1.0725 | 1.0725 | 101 |
| Sep 03, 2024 | 1.1050 | 1.1050 | 1.0700 | 1.0900 | 1.0900 | 73,048 |
| Sep 02, 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 09, 2024 | 1.1000 | 1.1250 | 1.1000 | 1.1200 | 1.1200 | 55,264 |
| Aug 08, 2024 | 1.0800 | 1.1000 | 1.0800 | 1.0900 | 1.0900 | 21,505 |
| Aug 07, 2024 | 1.0700 | 1.0800 | 1.0700 | 1.0800 | 1.0800 | 1,181 |
| Aug 06, 2024 | 1.0600 | 1.1150 | 1.0200 | 1.0600 | 1.0600 | 140,381 |
| Aug 05, 2024 | 1.1200 | 1.1200 | 1.0575 | 1.0600 | 1.0600 | 161,776 |
| Aug 02, 2024 | 1.1200 | 1.1500 | 1.1100 | 1.1500 | 1.1500 | 36,823 |
| Aug 01, 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 09, 2024 | 1.1700 | 1.1700 | 1.1600 | 1.1700 | 1.1700 | 5,568 |
| Jul 08, 2024 | 1.1400 | 1.1900 | 1.1400 | 1.1900 | 1.1900 | 48,979 |
| Jul 05, 2024 | 1.1500 | 1.1650 | 1.1350 | 1.1650 | 1.1650 | 9,054 |
| Jul 04, 2024 | 1.2150 | 1.2150 | 1.1750 | 1.2000 | 1.2000 | 96,847 |
| Jul 03, 2024 | 1.2300 | 1.2300 | 1.1800 | 1.2200 | 1.2200 | 34,020 |
| Jul 02, 2024 | 1.1850 | 1.2500 | 1.1800 | 1.2400 | 1.2400 | 68,945 |
| Jul 01, 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 07, 2024 | 1.2850 | 1.2900 | 1.2650 | 1.2900 | 1.2900 | 38,747 |
| Jun 06, 2024 | 1.2350 | 1.2800 | 1.2350 | 1.2800 | 1.2800 | 60,178 |
| Jun 05, 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 74,614 |
| Jun 04, 2024 | 1.2900 | 1.2900 | 1.2100 | 1.2750 | 1.2750 | 207,240 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.