SMP

Smartpay Historical Data - SMP

Buy
Sell
Best deals to access real time data!
ASX LEVEL 1 & 2
Monthly Subscription
for only
US$44.00
ASX LEVEL 1
Monthly Subscription
for only
US$33.00
VAT not included
Stock Name Stock Symbol Market Stock Type
Smartpay Holdings Ltd SMP Australian Stock Exchange Ordinary Share
  Price Change Price Change % Stock Price Last Trade
-0.02 -2.35% 0.83 16:12:22
Open Price Low Price High Price Close Price Previous Close
0.86 0.81 0.865 0.83 0.85
more quote information »

SMP Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.7850.880.7750.833884158,0370.0455.73%
1 Month0.660.880.660.760879112,1650.1725.76%
3 Months0.780.880.640.74278390,4660.056.41%
6 Months0.8750.9250.640.79045163,587-0.045-5.14%
1 Year0.630.9850.550.766947222,7060.2031.75%
3 Years0.170.9850.160.549921385,9520.66388.24%
5 Years0.160.9850.1350.411495385,1710.67418.75%

SMP 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
19 Oct 2021 0.85 -0.01 -1.16% 0.86 0.86 0.835 150,895
18 Oct 2021 0.86 0.01 1.18% 0.86 0.88 0.86 299,965
15 Oct 2021 0.85 0.06 7.59% 0.795 0.88 0.795 234,685
14 Oct 2021 0.79 0.005 0.64% 0.78 0.795 0.78 38,884
13 Oct 2021 0.785 -0.005 -0.63% 0.795 0.80 0.785 80,370
12 Oct 2021 0.79 0.02 2.6% 0.785 0.795 0.775 136,281
11 Oct 2021 0.77 0.00 0.0% 0.775 0.775 0.77 157,848
08 Oct 2021 0.77 0.005 0.65% 0.755 0.77 0.75 114,941
07 Oct 2021 0.765 0.005 0.66% 0.79 0.79 0.75 98,920
06 Oct 2021 0.76 0.025 3.4% 0.79 0.79 0.72 96,320
05 Oct 2021 0.735 0.015 2.08% 0.74 0.75 0.73 131,821
04 Oct 2021 0.72 0.00 0.0% 0.73 0.73 0.72 17,166
01 Oct 2021 0.72 0.01 1.41% 0.72 0.725 0.71 100,591
30 Sep 2021 0.71 0.00 0.0% 0.71 0.72 0.71 64,767
29 Sep 2021 0.71 0.00 0.0% 0.715 0.725 0.70 108,438
28 Sep 2021 0.71 0.00 0.0% 0.725 0.725 0.71 63,320
27 Sep 2021 0.71 0.01 1.43% 0.71 0.72 0.71 90,409
24 Sep 2021 0.70 0.00 0.0% 0.70 0.705 0.695 44,953
23 Sep 2021 0.70 0.00 0.0% 0.71 0.71 0.685 74,652
22 Sep 2021 0.70 0.015 2.19% 0.685 0.70 0.68 63,925
21 Sep 2021 0.685 0.01 1.48% 0.66 0.695 0.66 262,547
20 Sep 2021 0.675 -0.005 -0.74% 0.70 0.70 0.64 308,234
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:20211020 09:52:33