Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NZSE - Delayed Quote NZD

Smartpay Holdings Limited (SPY.NZ)

Compare
0.7700
0.0000
(0.00%)
As of April 15 at 9:59:48 AM GMT+12. Market Open.
Currency in NZD
Download
Date Open High Low Close Adj Close Volume
Apr 15, 20250.77000.77000.77000.77000.7700480
Apr 14, 20250.79500.79500.77000.77000.7700735
Apr 11, 20250.79500.80000.79500.80000.80001,416
Apr 10, 20250.73000.78500.72500.78500.78505,704
Apr 9, 20250.74000.75000.73500.74000.740012,163
Apr 8, 20250.75000.75000.72000.74000.74005,938
Apr 7, 20250.80000.81000.74000.76000.760011,431
Apr 4, 20250.84500.84500.80000.80000.80003,096
Apr 3, 20250.85000.85000.85000.85000.8500231
Apr 2, 20250.84500.85000.84500.85000.85001,006
Apr 1, 20250.84500.84500.84500.84500.8450753
Mar 31, 20250.85000.85000.85000.85000.85001,979
Mar 28, 20250.86000.86000.85000.85000.85004,485
Mar 27, 20250.85500.86000.84500.86000.86007,151
Mar 26, 20250.87500.87500.85500.85500.85505,209
Mar 25, 20250.88500.88500.88000.88000.88002,682
Mar 24, 20250.85500.88500.85000.87000.870035,113
Mar 21, 20250.87500.87500.85500.85500.855019,929
Mar 20, 20250.86000.89000.85500.87500.8750105,173
Mar 19, 20250.89000.89000.86500.88000.880071,088
Mar 18, 20250.85000.89500.85000.88000.8800128,192
Mar 17, 20250.76000.86000.76000.85000.8500136,245
Mar 14, 20250.62000.63000.62000.63000.6300371
Mar 13, 20250.63500.63500.62000.62000.620033,783
Mar 12, 20250.64000.64000.64000.64000.64001,347
Mar 11, 20250.65000.65000.65000.65000.65003,267
Mar 10, 20250.59500.65000.59500.65000.650025,890
Mar 7, 20250.58000.60000.58000.60000.600020,019
Mar 6, 20250.60000.60000.59000.60000.60005,534
Mar 5, 20250.64500.64500.58000.60000.600065,458
Mar 4, 20250.65000.65000.60000.65000.650048,944
Mar 3, 20250.61500.62500.61500.62500.625011,292
Feb 28, 20250.62000.62000.60000.60000.600014,528
Feb 27, 20250.60000.60000.60000.60000.60001,696
Feb 26, 20250.60000.60000.59000.60000.600014,349
Feb 25, 20250.60500.60500.58000.60000.600065,686
Feb 24, 20250.62000.62000.60000.60000.600013,930
Feb 21, 20250.62000.62500.62000.62000.620021,320
Feb 20, 20250.62000.62000.62000.62000.620021,648
Feb 19, 20250.61000.62000.60000.62000.620053,799
Feb 18, 20250.63000.63000.60000.60000.600050,151
Feb 17, 20250.56000.62000.56000.62000.620027,925
Feb 14, 20250.52000.54000.52000.54000.54002,130
Feb 13, 20250.50000.50500.50000.50500.5050453
Feb 12, 20250.49000.49500.49000.49000.49001,427
Feb 11, 20250.49000.49000.49000.49000.4900565
Feb 10, 20250.49000.49000.48500.49000.49007,017
Feb 7, 20250.48500.48500.48500.48500.48502,085
Feb 5, 20250.47500.49000.43000.49000.490012,998
Feb 4, 20250.49500.49500.49000.49000.49001,048
Feb 3, 20250.50500.51000.50000.50000.500035,514
Jan 31, 20250.53000.53000.51500.51500.51501,921
Jan 30, 20250.53000.53000.53000.53000.5300219
Jan 29, 20250.54000.54000.53000.53000.53001,217
Jan 28, 20250.55000.55000.54000.54000.540012,623
Jan 27, 20250.53000.55000.53000.55000.55008,817
Jan 24, 20250.53000.53000.53000.53000.53003,119
Jan 23, 20250.52000.53000.50000.53000.530032,963
Jan 22, 20250.53000.53000.53000.53000.53002,391
Jan 21, 20250.53500.53500.53000.53000.530013,339
Jan 20, 20250.54000.54000.53500.53500.53502,083
Jan 17, 20250.56000.56000.54500.54500.54501,630
Jan 16, 20250.55000.56000.55000.56000.560018,519
Jan 15, 20250.56500.56500.56500.56500.56501,351
Jan 14, 20250.59000.59000.57000.57000.57001,412
Jan 13, 20250.59000.59000.59000.59000.59001,626
Jan 10, 20250.60000.60000.59500.59500.59509,404
Jan 9, 20250.60000.60000.60000.60000.6000397
Jan 8, 20250.63500.63500.60000.60000.60004,645
Jan 7, 20250.63000.63000.63000.63000.630011,005
Jan 6, 20250.63500.63500.63500.63500.6350320
Jan 3, 20250.63500.63500.63500.63500.63501,629
Dec 31, 20240.63500.63500.63500.63500.63504,495
Dec 30, 20240.63500.63500.63500.63500.63501,326
Dec 27, 20240.63500.63500.63500.63500.63501,058
Dec 24, 20240.63500.63500.63500.63500.63503,213
Dec 23, 20240.63500.63500.63500.63500.63501,882
Dec 20, 20240.64000.64000.63500.63500.63501,288
Dec 19, 20240.65500.65500.65000.65000.650030,867
Dec 18, 20240.66000.66000.65500.65500.65501,161
Dec 17, 20240.68500.68500.68000.68000.68001,904
Dec 16, 20240.68500.68500.68000.68000.68001,471
Dec 13, 20240.68500.68500.68500.68500.68501,368
Dec 12, 20240.68000.68000.68000.68000.68001,955
Dec 11, 20240.65000.65500.64500.65000.650018,422
Dec 10, 20240.64000.64500.64000.64500.6450580
Dec 9, 20240.65500.65500.63500.64000.6400331,752
Dec 6, 20240.66500.67000.66500.66500.66501,471
Dec 5, 20240.67500.69000.66500.66500.665018,550
Dec 4, 20240.64500.65000.64500.65000.6500297
Dec 3, 20240.60500.64000.60500.64000.6400918
Dec 2, 20240.58000.60000.58000.60000.600030,399
Nov 29, 20240.58000.58000.58000.58000.580011,333
Nov 28, 20240.62500.62500.57500.57500.575047,134
Nov 27, 20240.65500.65500.63500.63500.63502,803
Nov 26, 20240.66000.66000.65500.65500.65504,918
Nov 25, 20240.63500.65500.59000.65500.655081,599
Nov 22, 20240.63000.65500.63000.65000.65004,558
Nov 21, 20240.62500.63000.60000.63000.630028,792
Nov 20, 20240.66000.66000.64000.64000.6400669
Nov 19, 20240.65000.66000.65000.65500.655014,325
Nov 18, 20240.62500.65000.62500.65000.65008,211
Nov 15, 20240.65000.65000.63000.63000.630014,817
Nov 14, 20240.68000.68500.65500.65500.65507,186
Nov 13, 20240.68000.68500.68000.68000.68003,671
Nov 12, 20240.68000.68500.68000.68000.680021,921
Nov 11, 20240.70000.70500.68000.68000.680021,071
Nov 8, 20240.69500.70000.68500.70000.70003,332
Nov 7, 20240.72500.72500.70000.70000.700013,673
Nov 6, 20240.72000.73000.72000.72500.72509,041
Nov 5, 20240.70500.71000.70500.71000.71002,813
Nov 4, 20240.68000.70000.68000.70000.70002,617
Nov 1, 20240.68000.68000.68000.68000.68001,990
Oct 31, 20240.66000.68000.66000.68000.680011,577
Oct 30, 20240.66000.66000.66000.66000.66002,835
Oct 29, 20240.67500.67500.66000.66000.660034,924
Oct 25, 20240.70000.70000.68000.68000.68004,970
Oct 24, 20240.71000.73000.69000.70000.700092,365
Oct 23, 20240.66000.73000.66000.73000.7300203,567
Oct 22, 20240.68500.69000.67000.67000.670028,733
Oct 21, 20240.74000.74000.70000.70000.70009,060
Oct 18, 20240.75000.76500.74500.75000.750015,278
Oct 17, 20240.76500.76500.75000.75500.755036,114
Oct 16, 20240.83500.83500.79500.79500.79503,602
Oct 15, 20240.97500.97500.85500.85500.855037,704
Oct 14, 20241.01501.01500.99500.99500.9950497
Oct 11, 20241.01001.02001.00001.02001.02005,526
Oct 10, 20241.04001.04001.02501.02501.02503,258
Oct 9, 20241.02001.02001.01001.02001.020010,441
Oct 8, 20241.03501.04001.02001.02001.020021,346
Oct 7, 20241.04501.04501.03501.03501.035010,270
Oct 4, 20241.05001.06001.05001.05001.050021,954
Oct 3, 20240.98501.00000.98501.00001.00005,243
Oct 2, 20241.00001.00000.95000.95000.950038,372
Oct 1, 20241.04001.04001.00001.00001.00001,669
Sep 30, 20241.00001.02001.00001.00001.00006,141
Sep 27, 20241.00001.00001.00001.00001.00001,520
Sep 26, 20241.03001.03501.01001.03501.03509,543
Sep 25, 20241.03501.04001.03001.03001.030016,461
Sep 24, 20241.05001.05001.03001.03001.0300247,408
Sep 23, 20241.01001.01001.00501.01001.01005,602
Sep 20, 20241.08501.08501.05001.05001.05008,517
Sep 19, 20241.10001.10001.10001.10001.1000490
Sep 18, 20241.05001.10001.05001.10001.100021,268
Sep 17, 20241.02501.05001.02501.05001.050020,813
Sep 16, 20241.01001.02001.01001.02001.020018,223
Sep 13, 20241.01001.02001.01001.01001.010019,391
Sep 12, 20241.05001.05001.01001.02001.020054,214
Sep 11, 20241.05001.06001.05001.06001.06004,336
Sep 10, 20241.11001.11001.05001.05001.050041,689
Sep 9, 20241.15001.15001.11001.11001.11004,816
Sep 6, 20241.17001.17501.16001.17501.175015,088
Sep 5, 20241.16001.16001.16001.16001.16001,709
Sep 4, 20241.17001.17001.15001.16001.160017,322
Sep 3, 20241.20001.20001.20001.20001.2000742
Sep 2, 20241.20001.22001.20001.21501.21502,343
Aug 30, 20241.20501.22501.20501.22501.2250157
Aug 29, 20241.21001.21001.19001.19001.19007,845
Aug 28, 20241.27501.27501.25501.25501.25501,161
Aug 27, 20241.29501.29501.29501.29501.2950405
Aug 26, 20241.32001.34001.30001.30001.300011,242
Aug 23, 20241.32001.34001.29001.29001.29005,004
Aug 22, 20241.30001.32001.30001.32001.32005,777
Aug 21, 20241.29501.29501.29501.29501.2950375
Aug 20, 20241.22501.29001.22501.29001.29006,803
Aug 19, 20241.20001.25001.20001.20501.20503,178
Aug 16, 20241.20001.20001.20001.20001.20001,431
Aug 15, 20241.22001.22001.20001.20001.2000620
Aug 14, 20241.22001.22001.17001.21001.210024,568
Aug 13, 20241.17001.22001.17001.22001.22006,983
Aug 12, 20241.20001.24501.18001.18001.180021,768
Aug 9, 20241.17001.20001.17001.20001.20006,954
Aug 8, 20241.16001.17001.16001.17001.170016,011
Aug 7, 20241.16001.20001.16001.16001.16005,708
Aug 6, 20241.17501.20001.15501.20001.200021,448
Aug 5, 20241.22001.22001.19501.22001.220013,770
Aug 2, 20241.22501.23001.22501.23001.2300968
Aug 1, 20241.22001.22001.22001.22001.2200142
Jul 31, 20241.22001.22001.22001.22001.22003,856
Jul 30, 20241.22001.22501.22001.22501.225021,620
Jul 29, 20241.25001.26001.22001.22001.220082,825
Jul 26, 20241.25001.26001.25001.25501.25502,617
Jul 25, 20241.26001.26001.25001.26001.260026,932
Jul 24, 20241.26001.26001.25001.26001.260036,876
Jul 23, 20241.28001.28001.27001.27001.27002,582
Jul 22, 20241.27001.29001.27001.29001.290060,584
Jul 19, 20241.28001.29001.28001.28001.280013,551
Jul 18, 20241.29001.29001.28001.29001.29001,266
Jul 17, 20241.29001.29001.27501.28001.280013,177
Jul 16, 20241.26001.28501.24001.28501.285029,584
Jul 15, 20241.25001.26501.25001.26501.265031,248
Jul 12, 20241.25001.25501.24501.25501.2550528,972
Jul 11, 20241.25001.25001.25001.25001.2500-
Jul 10, 20241.27001.27001.24501.25001.250052,878
Jul 9, 20241.27001.28001.27001.27501.275012,282
Jul 8, 20241.26001.26001.24501.25501.2550408,290
Jul 5, 20241.27501.27501.26501.26501.2650630
Jul 4, 20241.29001.29001.28501.28501.28501,481
Jul 3, 20241.32501.32501.30001.30001.3000493
Jul 2, 20241.31001.32501.30501.32501.32504,173
Jul 1, 20241.32001.32001.31501.31501.3150641
Jun 27, 20241.35001.35001.33001.33001.33004,316
Jun 26, 20241.32501.34501.32501.34501.34504,505
Jun 25, 20241.31001.31501.30001.31001.3100100,908
Jun 24, 20241.30501.30501.30501.30501.30507,912
Jun 21, 20241.30001.30501.30001.30501.30506,875
Jun 20, 20241.29001.30001.29001.29001.290012,800
Jun 19, 20241.30001.30001.30001.30001.3000-
Jun 18, 20241.34001.35001.30001.30001.30007,141
Jun 17, 20241.38001.38001.35001.35001.350013,433
Jun 14, 20241.41501.41501.41501.41501.41501,201,201
Jun 13, 20241.42001.42001.41501.41501.41501,001,056
Jun 12, 20241.35501.40001.35501.40001.40001,011,798
Jun 11, 20241.33001.34001.32001.34001.340018,082
Jun 10, 20241.35001.35001.35001.35001.3500620
Jun 7, 20241.35001.35001.35001.35001.3500337
Jun 6, 20241.30001.35001.30001.35001.350040,838
Jun 5, 20241.30001.31001.30001.30001.30001,340
Jun 4, 20241.27001.31001.27001.30001.300017,765
May 31, 20241.30001.31001.29501.29501.29501,597
May 30, 20241.30501.30501.29501.29501.29503,635
May 29, 20241.36001.37001.33001.33001.330020,822
May 28, 20241.31501.35001.31501.35001.350092,324
May 27, 20241.30001.34001.30001.31001.310050,938
May 24, 20241.32001.32001.32001.32001.320018,087
May 23, 20241.26001.31001.25501.31001.310030,491
May 22, 20241.27501.27501.27501.27501.2750-
May 21, 20241.27001.28001.26001.27501.275049,533
May 20, 20241.26001.27001.26001.26501.265013,136
May 17, 20241.28001.28001.26501.26501.26502,020
May 16, 20241.28001.29001.27501.28501.285010,942
May 15, 20241.30501.30501.28501.28501.28502,494
May 14, 20241.30501.31001.30501.31001.31004,980
May 13, 20241.31001.31001.30001.30001.30008,100
May 10, 20241.31001.31001.31001.31001.31008,295
May 9, 20241.31501.31501.31001.31501.31505,379
May 8, 20241.32501.33001.30001.32001.32009,851
May 7, 20241.32001.33001.30001.33001.330020,547
May 6, 20241.34501.34501.34501.34501.34501,153
May 3, 20241.36001.36001.36001.36001.360010,032
May 2, 20241.36001.36001.36001.36001.36001,986
May 1, 20241.36501.37501.36501.37501.37506,727
Apr 30, 20241.37001.37001.36001.36001.36004,540
Apr 29, 20241.35001.35001.35001.35001.35003,964
Apr 26, 20241.35001.35001.35001.35001.35003,423
Apr 24, 20241.35001.36001.35001.36001.36005,685
Apr 23, 20241.37001.37001.37001.37001.37003,594
Apr 22, 20241.41501.41501.39501.39501.3950652
Apr 19, 20241.39501.42001.38501.42001.42007,980
Apr 18, 20241.41001.42001.41001.42001.42004,507
Apr 17, 20241.42001.42001.40001.40001.40003,395
Apr 16, 20241.42001.42001.42001.42001.4200904
Apr 15, 20241.43501.43501.41001.41001.410012,374

Related Tickers

ERD.NZ EROAD Limited
0.8800
0.00%
 
MSFT.BA Microsoft Corporation
16,200.00
-6.36%
 
TYR.AX Tyro Payments Limited
0.6800
-3.55%
 
ADYYF Adyen N.V.
1,620.71
0.00%
 
AIOT PowerFleet, Inc.
4.7800
-1.24%
 
WLN.PA Worldline SA
5.63
+5.31%
 
LIDR AEye, Inc.
0.6330
+0.30%
 
APPN Appian Corporation
27.15
+0.48%
 
DAVA Endava plc
17.78
-0.95%
 
VRSN VeriSign, Inc.
247.22
+0.04%