Smart Parking Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-05 | 1.340 | 1.355 | 1.295 | 1.320 | 1.320 | 2,135,702 |
| 2026-02-04 | 1.390 | 1.395 | 1.285 | 1.340 | 1.340 | 1,031,858 |
| 2026-02-03 | 1.360 | 1.400 | 1.355 | 1.370 | 1.370 | 1,066,389 |
| 2026-02-02 | 1.290 | 1.380 | 1.290 | 1.350 | 1.350 | 1,051,955 |
| 2026-01-30 | 1.250 | 1.305 | 1.250 | 1.300 | 1.300 | 1,985,171 |
| 2026-01-29 | 1.245 | 1.270 | 1.230 | 1.250 | 1.250 | 462,232 |
| 2026-01-28 | 1.240 | 1.265 | 1.230 | 1.260 | 1.260 | 320,279 |
| 2026-01-27 | 1.270 | 1.270 | 1.230 | 1.240 | 1.240 | 209,497 |
| 2026-01-23 | 1.300 | 1.300 | 1.250 | 1.270 | 1.270 | 469,556 |
| 2026-01-22 | 1.250 | 1.290 | 1.235 | 1.285 | 1.285 | 520,601 |
| 2026-01-21 | 1.250 | 1.265 | 1.215 | 1.245 | 1.245 | 431,985 |
| 2026-01-20 | 1.265 | 1.280 | 1.240 | 1.245 | 1.245 | 609,588 |
| 2026-01-19 | 1.280 | 1.300 | 1.260 | 1.265 | 1.265 | 252,068 |
| 2026-01-16 | 1.235 | 1.270 | 1.235 | 1.270 | 1.270 | 141,535 |
| 2026-01-15 | 1.260 | 1.285 | 1.215 | 1.235 | 1.235 | 715,971 |
| 2026-01-14 | 1.255 | 1.270 | 1.210 | 1.270 | 1.270 | 505,214 |
| 2026-01-13 | 1.240 | 1.275 | 1.220 | 1.255 | 1.255 | 1,230,022 |
| 2026-01-12 | 1.230 | 1.253 | 1.205 | 1.245 | 1.245 | 796,087 |
| 2026-01-09 | 1.210 | 1.230 | 1.185 | 1.220 | 1.220 | 667,396 |
| 2026-01-08 | 1.230 | 1.230 | 1.200 | 1.205 | 1.205 | 385,082 |
| 2026-01-07 | 1.220 | 1.220 | 1.200 | 1.220 | 1.220 | 610,525 |
| 2026-01-06 | 1.190 | 1.220 | 1.160 | 1.220 | 1.220 | 551,184 |
| 2026-01-05 | 1.310 | 1.335 | 1.230 | 1.235 | 1.235 | 278,876 |
| 2026-01-02 | 1.325 | 1.330 | 1.300 | 1.310 | 1.310 | 147,283 |
| 2025-12-31 | 1.290 | 1.310 | 1.285 | 1.300 | 1.300 | 96,540 |
| 2025-12-30 | 1.285 | 1.310 | 1.275 | 1.290 | 1.290 | 194,327 |
| 2025-12-29 | 1.280 | 1.295 | 1.255 | 1.295 | 1.295 | 227,180 |
| 2025-12-24 | 1.315 | 1.315 | 1.280 | 1.280 | 1.280 | 67,828 |
| 2025-12-23 | 1.270 | 1.315 | 1.270 | 1.300 | 1.300 | 312,375 |
| 2025-12-22 | 1.290 | 1.305 | 1.280 | 1.290 | 1.290 | 174,110 |
| 2025-12-19 | 1.255 | 1.300 | 1.245 | 1.280 | 1.280 | 477,879 |
| 2025-12-18 | 1.265 | 1.265 | 1.225 | 1.255 | 1.255 | 637,574 |
| 2025-12-17 | 1.320 | 1.345 | 1.280 | 1.285 | 1.285 | 187,494 |
| 2025-12-16 | 1.320 | 1.335 | 1.285 | 1.320 | 1.320 | 395,727 |
| 2025-12-15 | 1.345 | 1.345 | 1.295 | 1.320 | 1.320 | 548,971 |
| 2025-12-12 | 1.345 | 1.370 | 1.335 | 1.340 | 1.340 | 355,082 |
| 2025-12-11 | 1.355 | 1.380 | 1.300 | 1.330 | 1.330 | 326,661 |
| 2025-12-10 | 1.365 | 1.375 | 1.340 | 1.350 | 1.350 | 155,269 |
| 2025-12-09 | 1.390 | 1.405 | 1.365 | 1.380 | 1.380 | 197,440 |
| 2025-12-08 | 1.360 | 1.400 | 1.360 | 1.380 | 1.380 | 357,451 |
| 2025-12-05 | 1.335 | 1.398 | 1.320 | 1.370 | 1.370 | 862,644 |
| 2025-12-04 | 1.373 | 1.373 | 1.325 | 1.335 | 1.335 | 161,045 |
| 2025-12-03 | 1.315 | 1.345 | 1.310 | 1.335 | 1.335 | 315,991 |
| 2025-12-02 | 1.330 | 1.365 | 1.300 | 1.315 | 1.315 | 1,442,705 |
| 2025-12-01 | 1.420 | 1.430 | 1.330 | 1.345 | 1.345 | 586,588 |
| 2025-11-28 | 1.280 | 1.440 | 1.275 | 1.400 | 1.400 | 961,288 |
| 2025-11-27 | 1.335 | 1.340 | 1.305 | 1.315 | 1.315 | 329,840 |
| 2025-11-26 | 1.300 | 1.360 | 1.300 | 1.330 | 1.330 | 885,922 |
| 2025-11-25 | 1.290 | 1.310 | 1.290 | 1.295 | 1.295 | 96,808 |
| 2025-11-24 | 1.290 | 1.305 | 1.280 | 1.285 | 1.285 | 544,672 |
| 2025-11-21 | 1.260 | 1.310 | 1.255 | 1.305 | 1.305 | 618,020 |
| 2025-11-20 | 1.300 | 1.320 | 1.280 | 1.295 | 1.295 | 2,188,708 |
| 2025-11-19 | 1.310 | 1.310 | 1.285 | 1.300 | 1.300 | 352,876 |
| 2025-11-18 | 1.320 | 1.320 | 1.285 | 1.305 | 1.305 | 874,572 |
| 2025-11-17 | 1.255 | 1.310 | 1.245 | 1.310 | 1.310 | 356,347 |
| 2025-11-14 | 1.340 | 1.345 | 1.275 | 1.275 | 1.275 | 868,901 |
| 2025-11-13 | 1.380 | 1.380 | 1.318 | 1.345 | 1.345 | 1,489,501 |
| 2025-11-12 | 1.270 | 1.340 | 1.270 | 1.335 | 1.335 | 628,481 |
| 2025-11-11 | 1.250 | 1.290 | 1.250 | 1.275 | 1.275 | 303,094 |
| 2025-11-10 | 1.270 | 1.285 | 1.255 | 1.260 | 1.260 | 350,458 |
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.