Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
ASX - Delayed Quote AUD

Smart Parking Limited (SPZ.AX)

Compare
0.7100
-0.0400
(-5.33%)
At close: April 4 at 4:10:37 PM GMT+11
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20250.74500.74500.69500.71000.7100493,958
Apr 4, 20250.74500.74500.69500.71000.7100593,958
Apr 3, 20250.78000.78000.73000.75000.75001,923,742
Apr 2, 20250.75500.78500.74500.78500.78501,902,267
Apr 1, 20250.76500.77000.74000.75000.7500589,184
Mar 31, 20250.75000.76500.74500.75500.7550747,673
Mar 28, 20250.75000.78500.74000.77000.7700742,179
Mar 27, 20250.70000.75000.70000.73500.7350724,038
Mar 26, 20250.69500.71000.66500.69500.69502,471,218
Mar 25, 20250.76500.76500.69250.69500.6950892,737
Mar 24, 20250.83000.83000.74000.76000.7600409,359
Mar 21, 20250.83000.84000.79000.83000.8300174,111
Mar 20, 20250.82500.83000.80500.82000.820089,757
Mar 19, 20250.84500.84500.81500.81500.815063,551
Mar 18, 20250.81500.86500.81500.85000.85001,119,185
Mar 17, 20250.76000.84000.76000.81000.8100457,257
Mar 14, 20250.76000.78000.75000.75500.75503,072,683
Mar 13, 20250.78500.80000.75000.77500.7750674,264
Mar 12, 20250.85000.85000.78000.78500.7850558,971
Mar 11, 20250.85000.87500.80000.85000.8500468,530
Mar 10, 20250.84500.87000.84500.87000.8700212,407
Mar 7, 20250.85500.85500.82000.85000.8500456,948
Mar 6, 20250.84000.85500.84000.84500.8450224,629
Mar 5, 20250.84000.86000.84000.84500.8450475,874
Mar 4, 20250.87000.87250.84000.86500.8650583,498
Mar 3, 20250.87000.89000.87000.88000.8800549,254
Feb 28, 20250.90000.90000.87000.88000.8800879,840
Feb 27, 20250.90000.92500.89500.91500.9150563,156
Feb 26, 20250.90500.90500.89000.90000.90001,037,329
Feb 25, 20250.92500.93750.87000.92000.92001,342,464
Feb 24, 20250.97000.98000.92500.94000.9400450,682
Feb 21, 20251.01001.02500.96000.97000.9700630,450
Feb 20, 20251.03501.04000.96000.99000.99001,232,806
Feb 19, 20251.14001.14001.00001.02501.02505,067,780
Feb 18, 20250.96640.96640.96640.96640.9664-
Feb 17, 20250.96640.96640.96640.96640.9664-
Feb 14, 20250.94650.98140.93660.96640.9664157,729
Feb 13, 20250.96150.98640.95150.96640.9664378,033
Feb 12, 20250.94150.96150.93660.96150.9615321,501
Feb 11, 20250.92660.94150.90670.92660.9266257,347
Feb 10, 20250.92160.93660.91660.92660.9266136,613
Feb 7, 20250.93000.94500.92500.93500.9350184,416
Feb 6, 20250.96000.96000.93000.94500.945014,640
Feb 5, 20250.90000.96000.89000.96000.960060,739
Feb 4, 20250.89000.90000.88750.89500.8950158,233
Feb 3, 20250.89500.90000.88000.89000.890095,900
Jan 31, 20250.88500.90000.88500.90000.9000119,116
Jan 30, 20250.90500.91500.87500.88500.885053,939
Jan 29, 20250.89000.89000.87000.88000.88001,264,378
Jan 28, 20250.91500.91500.87500.89000.890030,668
Jan 24, 20250.90500.90500.88000.89000.890032,501
Jan 23, 20250.90000.91500.87500.89000.8900111,762
Jan 22, 20250.94000.94500.89000.89000.8900203,691
Jan 21, 20250.95000.95000.91000.91000.9100144,522
Jan 20, 20250.90001.00000.89750.95000.95001,615,223
Jan 17, 20250.86500.88000.86500.88000.880014,038
Jan 16, 20250.88500.90000.85500.88500.8850150,883
Jan 15, 20250.86500.89000.86500.86500.8650157,528
Jan 14, 20250.85000.86500.84000.86500.8650142,055
Jan 13, 20250.83500.85000.80500.83000.8300261,468
Jan 10, 20250.86000.86500.84000.84000.840035,184
Jan 9, 20250.85000.88000.84500.88000.880044,412
Jan 8, 20250.88000.88000.85000.88000.880063,008
Jan 7, 20250.89000.89000.86000.88000.8800267,655
Jan 6, 20250.89500.90000.88000.88000.8800184,600
Jan 3, 20250.88000.90000.88000.90000.900022,849
Jan 2, 20250.91000.91000.88000.88000.880041,228
Dec 31, 20240.90500.90500.88500.90000.900015,155
Dec 30, 20240.87500.91000.87000.91000.9100171,401
Dec 27, 20240.86000.88500.85500.86500.8650272,441
Dec 24, 20240.87000.87500.85500.87500.8750141,277
Dec 23, 20240.87000.89000.85500.87000.870076,895
Dec 20, 20240.88000.90000.85500.89000.890036,563
Dec 19, 20240.84000.90500.84000.86000.8600327,815
Dec 18, 20240.88500.92500.88000.90500.9050347,119
Dec 17, 20240.87000.88500.87000.88500.885023,422
Dec 16, 20240.88000.88500.86500.87000.870033,999
Dec 13, 20240.88500.89500.87000.89500.8950111,283
Dec 12, 20240.90000.90000.88000.88500.885080,643
Dec 11, 20240.87500.91000.86000.90000.9000118,956
Dec 10, 20240.87000.92500.84000.92500.9250386,584
Dec 9, 20240.92000.93500.87500.89500.8950206,535
Dec 6, 20240.91500.94500.90500.93500.9350162,552
Dec 5, 20240.85500.92000.84000.91500.9150990,007
Dec 4, 20240.87000.90000.86000.87000.8700304,899
Dec 3, 20240.89000.90000.87000.87000.8700471,962
Dec 2, 20240.90500.90500.88000.89000.89004,366
Nov 29, 20240.88000.91000.88000.90000.9000467,407
Nov 28, 20240.88000.95000.88000.89500.8950521,944
Nov 27, 20240.92500.93000.87500.87500.875050,036
Nov 26, 20240.90000.93000.90000.93000.9300141,961
Nov 25, 20240.92000.92000.86500.90000.9000369,316
Nov 22, 20240.94500.94500.88500.90000.9000268,013
Nov 21, 20240.91000.95000.91000.95000.9500135,686
Nov 20, 20240.92500.94000.90000.92000.9200297,463
Nov 19, 20240.91500.95000.89000.93000.9300839,123
Nov 18, 20240.92000.97000.91000.93000.9300564,350
Nov 15, 20240.77500.90000.77500.90000.90001,347,391
Nov 14, 20240.70750.75000.70500.72000.7200471,063
Nov 13, 20240.71000.71500.70000.70000.700090,681
Nov 12, 20240.71000.72000.69500.72000.7200120,931
Nov 11, 20240.70500.73000.69000.69000.6900119,532
Nov 8, 20240.72000.73000.71000.72000.720060,010
Nov 7, 20240.73000.73000.69500.71500.7150245,416
Nov 6, 20240.75000.75500.71000.73000.7300163,646
Nov 5, 20240.73000.75500.72000.75500.755098,343
Nov 4, 20240.73000.75000.72500.73000.7300539,452
Nov 1, 20240.71000.74000.69000.73000.7300343,063
Oct 31, 20240.70000.72000.69000.70000.7000241,464
Oct 30, 20240.71000.71000.67000.70500.70501,357,425
Oct 29, 20240.64000.71000.63000.71000.7100900,459
Oct 28, 20240.62000.63000.62000.62000.6200180,462
Oct 25, 20240.60500.62000.60000.62000.620063,440
Oct 24, 20240.60000.65000.60000.64000.6400227,742
Oct 23, 20240.59000.59000.59000.59000.590040
Oct 22, 20240.58000.60000.58000.59000.5900685,202
Oct 21, 20240.61500.61500.58000.58000.580041,161
Oct 18, 20240.59500.61000.57000.61000.6100129,882
Oct 17, 20240.55500.61000.55500.61000.61001,761,153
Oct 16, 20240.59000.59500.55500.55500.5550255,184
Oct 15, 20240.60000.60000.59000.59000.590090,983
Oct 14, 20240.62000.62500.60500.60500.6050105,127
Oct 11, 20240.63000.63000.61000.62500.625055,548
Oct 10, 20240.63250.63500.61000.62000.6200142,053
Oct 9, 20240.62000.62500.62000.62000.620059,771
Oct 8, 20240.62500.63000.61000.62000.620056,710
Oct 7, 20240.61750.63500.61500.63500.6350100,863
Oct 4, 20240.62500.62500.61000.61500.615027,493
Oct 3, 20240.65500.65500.62000.62500.6250142,016
Oct 2, 20240.66000.66000.63000.65000.6500188,840
Oct 1, 20240.60000.66000.60000.66000.6600308,692
Sep 30, 20240.60500.65500.59000.59000.5900360,068
Sep 27, 20240.60000.64000.60000.60500.6050183,716
Sep 26, 20240.60500.63000.59000.61000.61002,289,840
Sep 25, 20240.61000.61000.58500.60500.605036,387
Sep 24, 20240.59500.61000.56000.61000.6100255,410
Sep 23, 20240.60000.60000.59250.59500.5950233,015
Sep 20, 20240.60000.60000.59500.59500.5950241,467
Sep 19, 20240.60000.60000.59750.60000.600048,721
Sep 18, 20240.60000.60000.59500.60000.6000174,397
Sep 17, 20240.60000.60500.59250.59500.595087,128
Sep 16, 20240.62000.62000.61000.61000.610032,855
Sep 13, 20240.62000.65000.62000.62500.6250224,211
Sep 12, 20240.60500.62000.60500.62000.620097,553
Sep 11, 20240.60000.61000.57500.61000.610057,141
Sep 10, 20240.61000.61000.60000.61000.610096,393
Sep 9, 20240.60000.61000.60000.60000.600027,136
Sep 6, 20240.58000.60000.57500.59500.595057,260
Sep 5, 20240.58500.58500.58000.58500.585025,145
Sep 4, 20240.59500.60000.58500.58500.585081,407
Sep 3, 20240.61500.61500.60000.60000.600095,050
Sep 2, 20240.62000.62000.59500.61000.6100653,917
Aug 30, 20240.60000.62500.60000.62000.6200191,098
Aug 29, 20240.59000.60000.57000.60000.6000250,251
Aug 28, 20240.53500.59000.53500.59000.5900136,876
Aug 27, 20240.52000.56000.52000.54000.5400192,079
Aug 26, 20240.50000.54000.47000.54000.5400710,751
Aug 23, 20240.57500.59500.52500.55000.5500258,043
Aug 22, 20240.55500.57000.55500.57000.570018,310
Aug 21, 20240.57000.57000.55500.55500.555037,362
Aug 20, 20240.58500.60000.57000.57000.570082,807
Aug 19, 20240.58000.58000.57000.57000.5700143,073
Aug 16, 20240.58500.58500.56500.57000.570056,195
Aug 15, 20240.60500.60500.57000.57500.5750115,680
Aug 14, 20240.58500.61500.55000.61500.6150281,153
Aug 13, 20240.56000.57500.55000.57500.5750534,972
Aug 12, 20240.59000.59000.57500.57500.57502,376
Aug 9, 20240.58000.60250.58000.59000.590051,610
Aug 8, 20240.59000.59000.59000.59000.590014,439
Aug 7, 20240.55000.58500.54250.54500.5450128,675
Aug 6, 20240.54500.57500.50000.57000.5700429,484
Aug 5, 20240.56000.59000.54500.54500.5450140,374
Aug 2, 20240.59000.60500.56500.59000.5900119,400
Aug 1, 20240.58000.61500.58000.59500.5950158,446
Jul 31, 20240.58500.58500.57500.57500.575022,427
Jul 30, 20240.58500.58500.58000.58000.5800536,594
Jul 29, 20240.60000.60500.58500.58500.5850114,635
Jul 26, 20240.58500.60000.58500.60000.600057,444
Jul 25, 20240.58500.58500.57500.58000.580030,837
Jul 24, 20240.61000.61000.58000.58500.5850332,237
Jul 23, 20240.62000.62000.59500.60000.6000210,500
Jul 22, 20240.60000.62000.59000.62000.620023,018
Jul 19, 20240.63000.63000.58000.60500.6050144,674
Jul 18, 20240.62000.63000.61000.63000.6300144,313
Jul 17, 20240.58500.63500.58500.63500.6350508,966
Jul 16, 20240.55000.58500.55000.58500.5850327,899
Jul 15, 20240.55000.55000.53750.55000.5500189,273
Jul 12, 20240.52000.57000.52000.55000.5500278,861
Jul 11, 20240.50000.52000.50000.52000.5200115,309
Jul 10, 20240.52000.52000.49000.49500.4950224,792
Jul 9, 20240.54000.54000.50500.53000.5300180,352
Jul 8, 20240.52500.56500.52500.55000.5500399,118
Jul 5, 20240.53500.53500.52000.53500.535034,810
Jul 4, 20240.52000.54000.50000.53500.5350195,825
Jul 3, 20240.48000.53500.48000.53500.5350748,098
Jul 2, 20240.48000.48000.46500.47000.4700180,874
Jul 1, 20240.47000.48000.46000.48000.4800120,539
Jun 28, 20240.49000.49000.46500.47000.4700245,977
Jun 27, 20240.47000.48500.45500.48500.4850215,639
Jun 26, 20240.47000.47000.46000.47000.470033,252
Jun 25, 20240.46500.47000.46000.47000.4700927,431
Jun 24, 20240.46000.47000.45500.45500.4550126,849
Jun 21, 20240.48000.48000.45500.46000.460081,059
Jun 20, 20240.48000.48000.46500.48000.480077,447
Jun 19, 20240.46000.48000.46000.48000.480028,765
Jun 18, 20240.48000.48000.46000.47500.475064,383
Jun 17, 20240.48000.48000.45500.48000.480099,884
Jun 14, 20240.46500.48000.46000.48000.4800201,035
Jun 13, 20240.47500.48000.46000.46500.4650129,561
Jun 12, 20240.48500.48500.46000.48000.4800270,087
Jun 11, 20240.45500.48000.44000.48000.4800242,435
Jun 7, 20240.44500.46000.44000.46000.4600144,230
Jun 6, 20240.44000.45000.44000.44000.440020,166
Jun 5, 20240.44000.44500.43500.43500.435084,368
Jun 4, 20240.45000.45000.45000.45000.45003,588
Jun 3, 20240.45500.46000.44000.45000.450094,649
May 31, 20240.44000.45000.42500.45000.4500502,888
May 30, 20240.44000.44500.44000.44000.4400203,206
May 29, 20240.44000.45500.44000.45000.4500131,782
May 28, 20240.45000.45000.44000.45000.450053,721
May 27, 20240.46000.46000.44000.44500.445026,429
May 24, 20240.45000.45500.45000.45500.4550236,914
May 23, 20240.46000.46000.45000.46000.46007,349
May 22, 20240.46000.46000.45000.46000.4600688,713
May 21, 20240.45000.46000.45000.46000.460037,132
May 20, 20240.45500.46000.45000.46000.4600136,703
May 17, 20240.45500.46000.45500.46000.460030,570
May 16, 20240.45500.46000.45000.46000.460066,061
May 15, 20240.45000.47000.45000.46000.4600368,587
May 14, 20240.44000.45000.44000.44750.447517,789
May 13, 20240.44500.45000.44000.45000.45008,901
May 10, 20240.45000.45000.43500.44500.4450187,706
May 9, 20240.46000.46000.44000.44000.4400203,687
May 8, 20240.48000.48000.46000.46000.460089,866
May 7, 20240.49000.49000.48000.48500.485043,354
May 6, 20240.49000.50000.48500.49000.4900182,914
May 3, 20240.48000.48500.47000.48500.4850438,858
May 2, 20240.47000.48000.46500.48000.4800218,669
May 1, 20240.44000.47000.44000.47000.4700355,985
Apr 30, 20240.41500.45000.41500.44000.4400347,909
Apr 29, 20240.42000.43000.41000.43000.4300138,785
Apr 26, 20240.41500.42000.41000.42000.4200398,128
Apr 24, 20240.40500.41000.40500.41000.410060,267
Apr 23, 20240.40500.40500.40000.40500.405079,352
Apr 22, 20240.40000.40000.40000.40000.400084,117
Apr 19, 20240.40500.40500.40000.40250.402573,253
Apr 18, 20240.40750.41000.40500.40500.40507,409
Apr 17, 20240.40000.40500.40000.40500.405058,209
Apr 16, 20240.41000.41000.41000.41000.41002,781
Apr 15, 20240.41500.41500.40000.40000.4000235,614
Apr 12, 20240.41500.41500.40500.41500.415090,941
Apr 11, 20240.41500.41500.40500.41000.4100119,574
Apr 10, 20240.41000.41000.40000.40500.405070,562
Apr 9, 20240.40500.41000.39000.41000.4100387,019
Apr 8, 20240.40500.40500.40500.40500.4050-
Apr 5, 20240.40000.40500.40000.40500.405015,902
Apr 4, 20240.38500.40500.38500.40500.405033,504

Related Tickers

AVD.AX AVADA Group Limited
0.3350
-9.46%
 
ALX.AX Atlas Arteria Limited
4.9000
+0.82%
 
VNT.AX Ventia Services Group Limited
4.1400
+0.24%
 
TCL.AX Transurban Group
13.69
+1.18%