Smart Parking Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	1.240	1.280	1.240	1.250	1.250	739,824
2025-11-06	1.205	1.270	1.205	1.240	1.240	2,990,139
2025-11-05	1.250	1.250	1.190	1.200	1.200	1,682,431
2025-11-04	1.300	1.303	1.240	1.240	1.240	715,707
2025-11-03	1.300	1.328	1.255	1.310	1.310	2,345,421
2025-10-31	1.260	1.285	1.225	1.260	1.260	1,956,428
2025-10-30	1.215	1.265	1.180	1.260	1.260	2,935,729
2025-10-29	1.140	1.210	1.130	1.200	1.200	1,706,427
2025-10-28	1.140	1.140	1.095	1.125	1.125	1,333,910
2025-10-27	1.110	1.150	1.110	1.145	1.145	408,217
2025-10-24	1.090	1.120	1.080	1.105	1.105	734,341
2025-10-23	1.065	1.105	1.065	1.085	1.085	1,378,024
2025-10-22	1.100	1.100	1.050	1.080	1.080	331,353
2025-10-21	1.100	1.135	1.085	1.100	1.100	589,596
2025-10-20	1.050	1.083	1.050	1.070	1.070	450,865
2025-10-17	1.110	1.110	1.040	1.050	1.050	1,526,137
2025-10-16	1.065	1.150	1.065	1.110	1.110	489,107
2025-10-15	1.105	1.110	1.040	1.045	1.045	547,569
2025-10-14	1.070	1.100	1.070	1.080	1.080	963,195
2025-10-13	1.110	1.120	1.055	1.070	1.070	1,348,180
2025-10-10	1.165	1.170	1.110	1.145	1.145	734,123
2025-10-09	1.160	1.185	1.145	1.160	1.160	963,239
2025-10-08	1.160	1.190	1.130	1.155	1.155	490,817
2025-10-07	1.165	1.175	1.130	1.155	1.155	878,495
2025-10-06	1.130	1.160	1.125	1.140	1.140	849,010
2025-10-03	1.060	1.145	1.055	1.135	1.135	1,487,149
2025-10-02	1.035	1.065	1.010	1.045	1.045	1,490,585
2025-10-01	0.980	1.040	0.955	1.030	1.030	3,479,996
2025-09-30	0.950	0.975	0.940	0.960	0.960	973,262
2025-09-29	0.935	0.945	0.910	0.930	0.930	376,284
2025-09-26	0.910	0.920	0.900	0.920	0.920	156,473
2025-09-25	0.940	0.940	0.897	0.900	0.900	93,070
2025-09-24	0.925	0.925	0.890	0.925	0.925	422,186
2025-09-23	0.890	0.910	0.880	0.905	0.905	559,415
2025-09-22	0.940	0.940	0.880	0.895	0.895	304,355
2025-09-19	0.950	0.950	0.915	0.935	0.935	201,115
2025-09-18	0.950	0.960	0.940	0.950	0.950	164,762
2025-09-17	0.915	0.945	0.910	0.945	0.945	393,985
2025-09-16	0.915	0.930	0.915	0.920	0.920	1,981,267
2025-09-15	0.920	0.940	0.920	0.925	0.925	63,569
2025-09-12	0.928	0.960	0.928	0.930	0.930	346,150
2025-09-11	0.910	0.940	0.910	0.920	0.920	622,581
2025-09-10	0.940	0.940	0.915	0.915	0.915	132,081
2025-09-09	0.960	0.960	0.930	0.930	0.930	221,688
2025-09-08	0.965	0.970	0.950	0.955	0.955	99,260
2025-09-05	0.960	0.965	0.945	0.960	0.960	351,909
2025-09-04	0.965	0.970	0.955	0.955	0.955	74,649
2025-09-03	0.990	0.990	0.945	0.955	0.955	251,205
2025-09-02	0.980	0.990	0.975	0.990	0.990	162,684
2025-09-01	1.000	1.000	0.965	0.965	0.965	839,358
2025-08-29	0.980	1.000	0.980	0.995	0.995	1,526,804
2025-08-28	0.970	0.980	0.955	0.965	0.965	5,899,670
2025-08-27	0.970	0.985	0.950	0.970	0.970	936,443
2025-08-26	0.985	0.995	0.975	0.975	0.975	624,316
2025-08-25	0.935	0.995	0.920	0.995	0.995	1,387,759
2025-08-22	0.870	0.920	0.870	0.900	0.900	4,450,462
2025-08-21	0.880	0.920	0.860	0.870	0.870	1,892,308
2025-08-20	0.950	0.950	0.850	0.870	0.870	4,124,322
2025-08-19	0.830	0.860	0.825	0.840	0.840	737,360
2025-08-18	0.820	0.830	0.805	0.825	0.825	130,698

← NewerPage 5 of 22 · 1,269 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.