Smart Parking Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-14	0.445	0.445	0.425	0.425	0.425	57,442
2024-03-13	0.430	0.445	0.430	0.445	0.445	25,575
2024-03-12	0.435	0.445	0.435	0.435	0.435	99,739
2024-03-11	0.440	0.450	0.415	0.450	0.450	360,979
2024-03-08	0.480	0.480	0.450	0.455	0.455	8,069,500
2024-03-07	0.480	0.480	0.460	0.470	0.470	89,799
2024-03-06	0.475	0.490	0.470	0.480	0.480	766,768
2024-03-05	0.425	0.485	0.425	0.480	0.480	972,571
2024-03-04	0.410	0.415	0.410	0.415	0.415	142,226
2024-03-01	0.405	0.410	0.400	0.410	0.410	133,335
2024-02-29	0.400	0.410	0.400	0.405	0.405	101,359
2024-02-28	0.410	0.410	0.400	0.405	0.405	145,339
2024-02-27	0.400	0.410	0.400	0.410	0.410	164,126
2024-02-26	0.430	0.430	0.400	0.400	0.400	430,859
2024-02-23	0.410	0.420	0.410	0.415	0.415	42,169
2024-02-22	0.420	0.420	0.410	0.420	0.420	34,275
2024-02-21	0.410	0.420	0.405	0.420	0.420	256,925
2024-02-20	0.400	0.410	0.395	0.410	0.410	369,220
2024-02-19	0.430	0.440	0.390	0.395	0.395	474,045
2024-02-16	0.430	0.430	0.425	0.430	0.430	261,945
2024-02-15	0.430	0.430	0.420	0.425	0.425	36,674
2024-02-14	0.420	0.430	0.400	0.430	0.430	208,745
2024-02-13	0.400	0.430	0.390	0.430	0.430	366,253
2024-02-12	0.375	0.400	0.365	0.400	0.400	540,196
2024-02-09	0.375	0.375	0.370	0.370	0.370	19,771
2024-02-08	0.375	0.375	0.375	0.375	0.375	31,583
2024-02-07	0.360	0.375	0.360	0.375	0.375	90,464
2024-02-06	0.370	0.370	0.345	0.350	0.350	222,594
2024-02-05	0.360	0.380	0.360	0.360	0.360	132,643
2024-02-02	0.360	0.360	0.360	0.360	0.360	25,405
2024-02-01	0.360	0.360	0.345	0.360	0.360	69,104
2024-01-31	0.350	0.360	0.350	0.360	0.360	80,334
2024-01-30	0.340	0.350	0.340	0.350	0.350	188,527
2024-01-29	0.335	0.345	0.335	0.345	0.345	55,211
2024-01-25	0.330	0.335	0.330	0.330	0.330	26,144
2024-01-24	0.330	0.330	0.330	0.330	0.330	26
2024-01-23	0.340	0.340	0.325	0.325	0.325	101,084
2024-01-22	0.340	0.340	0.335	0.340	0.340	58,420
2024-01-19	0.340	0.345	0.330	0.345	0.345	385,345
2024-01-18	0.340	0.340	0.330	0.330	0.330	13,710
2024-01-17	0.330	0.340	0.330	0.340	0.340	100,897
2024-01-16	0.330	0.340	0.330	0.330	0.330	109,890
2024-01-15	0.330	0.340	0.330	0.335	0.335	346,790
2024-01-12	0.330	0.330	0.330	0.330	0.330	181,615
2024-01-11	0.335	0.335	0.335	0.335	0.335	258,942
2024-01-10	0.335	0.335	0.330	0.335	0.335	185,261
2024-01-09	0.335	0.335	0.325	0.330	0.330	162,932
2024-01-08	0.340	0.340	0.330	0.330	0.330	89,252
2024-01-05	0.340	0.340	0.335	0.340	0.340	38,191
2024-01-04	0.335	0.340	0.330	0.340	0.340	251,615
2024-01-03	0.335	0.340	0.335	0.335	0.335	32,718
2024-01-02	0.350	0.350	0.335	0.340	0.340	210,483
2023-12-29	0.345	0.350	0.345	0.350	0.350	65,910
2023-12-28	0.340	0.345	0.340	0.345	0.345	35,068
2023-12-27	0.340	0.340	0.340	0.340	0.340	1,471
2023-12-22	0.340	0.345	0.335	0.335	0.335	88,713
2023-12-21	0.335	0.340	0.335	0.340	0.340	1,624
2023-12-20	0.340	0.340	0.335	0.335	0.335	249,009
2023-12-19	0.345	0.345	0.340	0.340	0.340	51,528
2023-12-18	0.350	0.350	0.340	0.345	0.345	94,840

← NewerPage 12 of 22 · 1,270 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.