Smart Parking Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-04	0.595	0.600	0.585	0.585	0.585	81,407
2024-09-03	0.615	0.615	0.600	0.600	0.600	95,050
2024-09-02	0.620	0.620	0.595	0.610	0.610	653,917
2024-08-30	0.600	0.625	0.600	0.620	0.620	191,098
2024-08-29	0.590	0.600	0.570	0.600	0.600	250,251
2024-08-28	0.535	0.590	0.535	0.590	0.590	136,876
2024-08-27	0.520	0.560	0.520	0.540	0.540	192,079
2024-08-26	0.500	0.540	0.470	0.540	0.540	710,751
2024-08-23	0.575	0.595	0.525	0.550	0.550	258,043
2024-08-22	0.555	0.570	0.555	0.570	0.570	18,310
2024-08-21	0.570	0.570	0.555	0.555	0.555	37,362
2024-08-20	0.585	0.600	0.570	0.570	0.570	82,807
2024-08-19	0.580	0.580	0.570	0.570	0.570	143,073
2024-08-16	0.585	0.585	0.565	0.570	0.570	56,195
2024-08-15	0.605	0.605	0.570	0.575	0.575	115,680
2024-08-14	0.585	0.615	0.550	0.615	0.615	281,153
2024-08-13	0.560	0.575	0.550	0.575	0.575	534,972
2024-08-12	0.590	0.590	0.575	0.575	0.575	2,376
2024-08-09	0.580	0.603	0.580	0.590	0.590	51,610
2024-08-08	0.590	0.590	0.590	0.590	0.590	14,439
2024-08-07	0.550	0.585	0.543	0.545	0.545	128,675
2024-08-06	0.545	0.575	0.500	0.570	0.570	429,484
2024-08-05	0.560	0.590	0.545	0.545	0.545	140,374
2024-08-02	0.590	0.605	0.565	0.590	0.590	119,400
2024-08-01	0.580	0.615	0.580	0.595	0.595	158,446
2024-07-31	0.585	0.585	0.575	0.575	0.575	22,427
2024-07-30	0.585	0.585	0.580	0.580	0.580	536,594
2024-07-29	0.600	0.605	0.585	0.585	0.585	114,635
2024-07-26	0.585	0.600	0.585	0.600	0.600	57,444
2024-07-25	0.585	0.585	0.575	0.580	0.580	30,837
2024-07-24	0.610	0.610	0.580	0.585	0.585	332,237
2024-07-23	0.620	0.620	0.595	0.600	0.600	210,500
2024-07-22	0.600	0.620	0.590	0.620	0.620	23,018
2024-07-19	0.630	0.630	0.580	0.605	0.605	144,674
2024-07-18	0.620	0.630	0.610	0.630	0.630	144,313
2024-07-17	0.585	0.635	0.585	0.635	0.635	508,966
2024-07-16	0.550	0.585	0.550	0.585	0.585	327,899
2024-07-15	0.550	0.550	0.538	0.550	0.550	189,273
2024-07-12	0.520	0.570	0.520	0.550	0.550	278,861
2024-07-11	0.500	0.520	0.500	0.520	0.520	115,309
2024-07-10	0.520	0.520	0.490	0.495	0.495	224,792
2024-07-09	0.540	0.540	0.505	0.530	0.530	180,352
2024-07-08	0.525	0.565	0.525	0.550	0.550	399,118
2024-07-05	0.535	0.535	0.520	0.535	0.535	34,810
2024-07-04	0.520	0.540	0.500	0.535	0.535	195,825
2024-07-03	0.480	0.535	0.480	0.535	0.535	748,098
2024-07-02	0.480	0.480	0.465	0.470	0.470	180,874
2024-07-01	0.470	0.480	0.460	0.480	0.480	120,539
2024-06-28	0.490	0.490	0.465	0.470	0.470	245,977
2024-06-27	0.470	0.485	0.455	0.485	0.485	215,639
2024-06-26	0.470	0.470	0.460	0.470	0.470	33,252
2024-06-25	0.465	0.470	0.460	0.470	0.470	927,431
2024-06-24	0.460	0.470	0.455	0.455	0.455	126,849
2024-06-21	0.480	0.480	0.455	0.460	0.460	81,059
2024-06-20	0.480	0.480	0.465	0.480	0.480	77,447
2024-06-19	0.460	0.480	0.460	0.480	0.480	28,765
2024-06-18	0.480	0.480	0.460	0.475	0.475	64,383
2024-06-17	0.480	0.480	0.455	0.480	0.480	99,884
2024-06-14	0.465	0.480	0.460	0.480	0.480	201,035
2024-06-13	0.475	0.480	0.460	0.465	0.465	129,561

← NewerPage 10 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.