S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Australia
ASX
Smart Parking Ltd (SPZ)
Smart Parking Ltd (SPZ) Historical

SPZ Smart Parking Ltd

0.45

0.005 (1.12%)

May 10 2024 - Closed

Delayed by 20 minutes

SPZ Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 10 2024	0.45	0.005	1.12%	0.45	0.45	0.435	187,706
May 09 2024	0.445	-0.015	-3.26%	0.46	0.46	0.445	203,687
May 08 2024	0.46	-0.02	-4.17%	0.48	0.48	0.46	89,866
May 07 2024	0.48	-0.005	-1.03%	0.49	0.49	0.48	43,354
May 06 2024	0.485	0.00	0.00%	0.49	0.50	0.485	182,914
May 03 2024	0.485	0.02	4.30%	0.48	0.485	0.47	438,858
May 02 2024	0.465	0.00	0.00%	0.47	0.475	0.465	218,669
May 01 2024	0.465	0.025	5.68%	0.44	0.465	0.44	355,985
Apr 30 2024	0.44	0.02	4.76%	0.415	0.45	0.415	347,909
Apr 29 2024	0.42	0.005	1.20%	0.42	0.42	0.41	138,785
Apr 26 2024	0.415	0.005	1.22%	0.415	0.415	0.41	398,128
Apr 24 2024	0.41	0.005	1.23%	0.405	0.41	0.405	60,267
Apr 23 2024	0.405	0.005	1.25%	0.405	0.405	0.40	79,352
Apr 22 2024	0.40	-0.0025	-0.62%	0.40	0.40	0.40	84,117
Apr 19 2024	0.4025	-0.0025	-0.62%	0.405	0.405	0.40	73,253
Apr 18 2024	0.405	0.00	0.00%	0.4075	0.41	0.405	7,409
Apr 17 2024	0.405	-0.005	-1.22%	0.40	0.405	0.40	58,209
Apr 16 2024	0.41	0.01	2.50%	0.41	0.41	0.41	2,781
Apr 15 2024	0.40	-0.015	-3.61%	0.415	0.415	0.40	235,614
Apr 12 2024	0.415	0.01	2.47%	0.415	0.415	0.405	90,941
Apr 11 2024	0.405	0.00	0.00%	0.415	0.415	0.405	119,574
Apr 10 2024	0.405	-0.005	-1.22%	0.41	0.41	0.40	70,562
Apr 09 2024	0.41	0.01	2.50%	0.405	0.41	0.39	387,019
Apr 08 2024	0.40	0.00	0.00%	0.40	0.40	0.40	0.00
Apr 05 2024	0.40	-0.005	-1.23%	0.40	0.40	0.40	15,902
Apr 04 2024	0.405	0.015	3.85%	0.385	0.405	0.385	33,504
Apr 03 2024	0.39	-0.025	-6.02%	0.405	0.405	0.385	403,340
Apr 02 2024	0.415	0.01	2.47%	0.415	0.42	0.4025	272,155
Mar 28 2024	0.405	-0.01	-2.41%	0.415	0.42	0.405	537,777
Mar 27 2024	0.415	0.005	1.22%	0.41	0.42	0.41	89,596
Mar 26 2024	0.41	-0.01	-2.38%	0.42	0.42	0.41	79,809
Mar 25 2024	0.42	-0.01	-2.33%	0.42	0.425	0.40	593,493
Mar 22 2024	0.43	0.015	3.61%	0.415	0.43	0.415	213,346
Mar 21 2024	0.415	0.005	1.22%	0.43	0.43	0.415	128,838
Mar 20 2024	0.41	-0.005	-1.20%	0.42	0.425	0.405	128,059
Mar 19 2024	0.415	0.005	1.22%	0.40	0.415	0.40	122,393
Mar 18 2024	0.41	-0.01	-2.38%	0.415	0.415	0.40	271,069
Mar 15 2024	0.42	-0.005	-1.18%	0.425	0.425	0.42	49,825
Mar 14 2024	0.425	-0.01	-2.30%	0.445	0.445	0.425	57,442
Mar 13 2024	0.435	0.00	0.00%	0.43	0.435	0.43	25,575
Mar 12 2024	0.435	-0.015	-3.33%	0.435	0.445	0.435	99,739
Mar 11 2024	0.45	-0.005	-1.10%	0.44	0.45	0.415	360,979
Mar 07 2024	0.455	-0.015	-3.19%	0.48	0.48	0.45	8,069,500
Mar 06 2024	0.47	-0.01	-2.08%	0.48	0.48	0.46	89,799
Mar 05 2024	0.48	0.005	1.05%	0.475	0.49	0.47	766,768
Mar 04 2024	0.475	0.06	14.46%	0.425	0.485	0.425	972,571
Mar 03 2024	0.415	0.0075	1.84%	0.41	0.415	0.41	142,226
Feb 29 2024	0.4075	0.0025	0.62%	0.405	0.41	0.40	133,335
Feb 28 2024	0.405	0.00	0.00%	0.40	0.41	0.40	101,359
Feb 27 2024	0.405	0.00	0.00%	0.41	0.41	0.40	145,339
Feb 26 2024	0.405	0.00	0.00%	0.40	0.41	0.40	164,126
Feb 25 2024	0.405	-0.01	-2.41%	0.43	0.43	0.405	430,859
Feb 22 2024	0.415	-0.005	-1.19%	0.41	0.42	0.41	42,169
Feb 21 2024	0.42	0.00	0.00%	0.42	0.42	0.41	34,275
Feb 20 2024	0.42	0.01	2.44%	0.41	0.42	0.405	256,925
Feb 19 2024	0.41	0.02	5.13%	0.40	0.41	0.395	369,220
Feb 18 2024	0.39	-0.035	-8.24%	0.43	0.44	0.39	474,045
Feb 15 2024	0.425	0.005	1.19%	0.43	0.43	0.425	261,945
Feb 14 2024	0.42	0.00	0.00%	0.43	0.43	0.42	36,674
Feb 13 2024	0.42	0.00	0.00%	0.42	0.42	0.40	208,745
Feb 12 2024	0.42	0.03	7.69%	0.40	0.42	0.39	366,253
Feb 11 2024	0.39	0.02	5.41%	0.375	0.395	0.365	540,196

Tri Origin Exploration

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions