Share Name | Share Symbol | Market | Stock Type |
---|---|---|---|
Smartpay Holdings Ltd | SMP | Australian Stock Exchange | Ordinary Share |
Open Price | Low Price | High Price | Close Price | Previous Close |
---|---|---|---|---|
1.47 | 1.46 | 1.485 | 1.465 | 1.445 |
SMP Historical Summary
Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 1.35 | 1.485 | 1.34 | 1.39 | 211,381 | 0.115 | 8.52% |
1 Month | 1.425 | 1.485 | 1.34 | 1.40 | 104,095 | 0.04 | 2.81% |
3 Months | 1.42 | 1.53 | 1.34 | 1.43 | 77,444 | 0.045 | 3.17% |
6 Months | 1.56 | 1.56 | 1.17 | 1.38 | 126,802 | -0.095 | -6.09% |
1 Year | 1.12 | 1.835 | 1.10 | 1.46 | 196,620 | 0.345 | 30.80% |
3 Years | 0.89 | 1.835 | 0.565 | 1.05 | 183,682 | 0.575 | 64.61% |
5 Years | 0.18 | 1.835 | 0.16 | 0.737628 | 299,867 | 1.29 | 713.89% |
SMP 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 28 2024 | 1.465 | 0.02 | 1.38% | 1.47 | 1.485 | 1.46 | 159,537 |
Mar 27 2024 | 1.445 | 0.01 | 0.70% | 1.455 | 1.46 | 1.43 | 11,953 |
Mar 26 2024 | 1.435 | 0.01 | 0.70% | 1.435 | 1.45 | 1.415 | 78,798 |
Mar 25 2024 | 1.425 | 0.04 | 2.52% | 1.38 | 1.425 | 1.38 | 25,632 |
Mar 22 2024 | 1.39 | 0.00 | 0.00% | 1.40 | 1.415 | 1.39 | 537,340 |
Mar 21 2024 | 1.39 | 0.02 | 1.46% | 1.36 | 1.40 | 1.35 | 370,787 |
Mar 20 2024 | 1.37 | -0.01 | -0.72% | 1.35 | 1.375 | 1.34 | 44,349 |
Mar 19 2024 | 1.38 | 0.01 | 0.73% | 1.37 | 1.385 | 1.36 | 13,014 |
Mar 18 2024 | 1.37 | -0.03 | -2.14% | 1.38 | 1.38 | 1.36 | 904 |
Mar 15 2024 | 1.40 | 0.00 | 0.36% | 1.37 | 1.40 | 1.37 | 9,396 |
Mar 14 2024 | 1.395 | -0.01 | -0.36% | 1.41 | 1.41 | 1.35 | 50,819 |
Mar 13 2024 | 1.40 | 0.00 | 0.36% | 1.40 | 1.4075 | 1.365 | 172,794 |
Mar 12 2024 | 1.395 | -0.03 | -1.76% | 1.40 | 1.40 | 1.3675 | 67,988 |
Mar 11 2024 | 1.42 | 0.00 | 0.35% | 1.415 | 1.4275 | 1.4125 | 163,811 |
Mar 07 2024 | 1.415 | 0.04 | 2.54% | 1.40 | 1.415 | 1.40 | 133,528 |
Mar 06 2024 | 1.38 | -0.01 | -0.72% | 1.39 | 1.39 | 1.345 | 187,469 |
Mar 05 2024 | 1.39 | -0.02 | -1.07% | 1.405 | 1.405 | 1.385 | 15,891 |
Mar 04 2024 | 1.405 | -0.01 | -0.71% | 1.405 | 1.44 | 1.405 | 12,264 |
Mar 03 2024 | 1.415 | -0.01 | -0.35% | 1.42 | 1.42 | 1.40 | 19,294 |
Feb 29 2024 | 1.42 | -0.02 | -1.05% | 1.45 | 1.45 | 1.40 | 119,594 |
Feb 28 2024 | 1.435 | 0.03 | 1.77% | 1.405 | 1.435 | 1.405 | 39,976 |