ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for tools Level up your trading with our powerful tools and real-time insights all in one place.

SMP Smartpay Holdings Ltd

1.24
-0.02 (-1.59%)
14 Jun 2024 - Closed
Delayed by 20 minutes
Share Name Share Symbol Market Stock Type
Smartpay Holdings Ltd SMP Australian Stock Exchange Ordinary Share
  Price Change Price Change % Share Price Last Trade
-0.02 -1.59% 1.24 16:05:43
Open Price Low Price High Price Close Price Previous Close
1.27 1.24 1.27 1.24 1.26
more quote information »

SMP Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week1.2351.291.2351.2746,3010.0050.40%
1 Month1.181.301.071.22202,6670.065.08%
3 Months1.361.4851.071.27119,718-0.12-8.82%
6 Months1.261.531.071.3390,103-0.02-1.59%
1 Year1.691.8351.071.46159,683-0.45-26.63%
3 Years0.841.8350.5651.09170,2670.4047.62%
5 Years0.171.8350.160.747182292,7451.07629.41%

SMP 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
13 Jun 2024 1.26 0.00 0.00% 1.26 1.27 1.26 72,488
12 Jun 2024 1.26 -0.01 -0.40% 1.27 1.2775 1.235 46,279
11 Jun 2024 1.265 -0.03 -1.94% 1.29 1.29 1.255 40,000
07 Jun 2024 1.29 0.01 0.78% 1.285 1.29 1.265 38,747
06 Jun 2024 1.28 0.02 1.59% 1.235 1.28 1.235 60,178
05 Jun 2024 1.26 -0.02 -1.18% 1.26 1.26 1.26 5,531
04 Jun 2024 1.275 0.01 1.19% 1.29 1.29 1.21 207,240
03 Jun 2024 1.26 -0.03 -1.95% 1.295 1.295 1.26 733,377
31 May 2024 1.285 0.05 3.88% 1.24 1.30 1.235 84,335
30 May 2024 1.237 0.01 0.98% 1.24 1.24 1.2025 74,301
29 May 2024 1.225 -0.04 -2.78% 1.26 1.26 1.22 844,262
28 May 2024 1.26 0.04 3.28% 1.21 1.26 1.195 91,037
27 May 2024 1.22 0.00 0.41% 1.20 1.245 1.165 750,060
24 May 2024 1.215 -0.01 -0.82% 1.25 1.25 1.205 69,318
23 May 2024 1.225 0.12 10.36% 1.17 1.225 1.16 66,038
22 May 2024 1.11 -0.04 -3.48% 1.15 1.15 1.07 509,976
21 May 2024 1.15 0.00 0.00% 1.14 1.165 1.135 110,850
20 May 2024 1.15 0.01 0.88% 1.14 1.16 1.14 60,605
17 May 2024 1.14 -0.03 -2.56% 1.16 1.17 1.1125 56,602
16 May 2024 1.17 -0.01 -0.85% 1.18 1.18 1.16 1,943
15 May 2024 1.18 -0.02 -1.26% 1.20 1.20 1.155 9,950
14 May 2024 1.195 0.00 0.00% 1.205 1.205 1.17 17,705

Your Recent History

Delayed Upgrade Clock