SMP

Smartpay Historical Data

Best deals to access real time data!
ASX LEVEL 1 & 2
Monthly Subscription
for only
$44.00
ASX LEVEL 1
Monthly Subscription
for only
$33.00
VAT not included
Company Name Stock Ticker Symbol Market Type
Smartpay Holdings Ltd SMP Australian Stock Exchange Ordinary Share
  Price Change Change Percent Stock Price Last Traded
-0.02 -2.82% 0.69 02:00:00
Open Price Low Price High Price Close Price Prev Close
0.705 0.68 0.71 0.69 0.71
more quote information »

SMP Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.7350.7350.680.70919257,017-0.045-6.12%
1 Month0.760.760.680.71956647,433-0.07-9.21%
3 Months0.8450.860.680.76636285,948-0.155-18.34%
6 Months0.830.9250.680.806442177,243-0.14-16.87%
1 Year0.5550.9850.550.738675257,3550.13524.32%
3 Years0.200.9850.150.541039399,0200.49245.0%
5 Years0.1750.9850.1350.408829392,5490.515294.29%

SMP 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 15 2021 0.71 0.005 0.71% 0.705 0.71 0.705 28,031
Sep 14 2021 0.705 0.00 0.0% 0.705 0.71 0.70 113,114
Sep 13 2021 0.705 -0.02 -2.76% 0.725 0.725 0.705 36,287
Sep 10 2021 0.725 0.02 2.84% 0.705 0.725 0.70 55,479
Sep 09 2021 0.705 -0.015 -2.08% 0.73 0.73 0.705 74,510
Sep 08 2021 0.72 0.00 0.0% 0.735 0.735 0.72 5,697
Sep 07 2021 0.72 0.005 0.7% 0.72 0.745 0.72 88,642
Sep 06 2021 0.715 -0.005 -0.69% 0.735 0.735 0.715 43,669
Sep 03 2021 0.72 -0.025 -3.36% 0.74 0.745 0.71 38,752
Sep 02 2021 0.745 0.01 1.36% 0.74 0.745 0.74 9,257
Sep 01 2021 0.735 -0.005 -0.68% 0.73 0.735 0.725 6,751
Aug 31 2021 0.74 0.015 2.07% 0.725 0.74 0.72 59,294
Aug 30 2021 0.725 0.005 0.69% 0.725 0.735 0.725 34,824
Aug 27 2021 0.72 -0.01 -1.37% 0.725 0.725 0.72 36,505
Aug 26 2021 0.73 0.00 0.0% 0.73 0.73 0.73 5,846
Aug 25 2021 0.73 0.01 1.39% 0.735 0.735 0.71 96,891
Aug 24 2021 0.72 0.01 1.41% 0.71 0.74 0.71 29,767
Aug 23 2021 0.71 -0.03 -4.05% 0.74 0.745 0.71 124,348
Aug 20 2021 0.74 0.015 2.07% 0.72 0.74 0.72 23,415
Aug 19 2021 0.725 -0.025 -3.33% 0.745 0.745 0.725 40,997
Aug 18 2021 0.75 0.005 0.67% 0.76 0.76 0.75 24,606
Aug 17 2021 0.745 -0.015 -1.97% 0.755 0.755 0.725 40,280
Aug 16 2021 0.76 -0.005 -0.65% 0.76 0.765 0.73 75,625
See More Historical Prices ยป
Your Recent History
ASX
SMP
Smartpay
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

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

P: V: D:20210916 10:43:57