Smart Parking Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	0.910	0.920	0.885	0.890	0.890	373,588
2025-05-22	0.930	0.945	0.900	0.910	0.910	350,793
2025-05-21	0.980	0.980	0.925	0.970	0.970	644,520
2025-05-20	0.965	0.985	0.950	0.975	0.975	520,265
2025-05-19	0.950	0.985	0.945	0.970	0.970	3,830,444
2025-05-16	0.955	0.955	0.940	0.950	0.950	207,010
2025-05-15	0.935	0.960	0.920	0.955	0.955	732,683
2025-05-14	0.940	0.950	0.920	0.950	0.950	171,817
2025-05-13	0.945	0.950	0.930	0.945	0.945	880,299
2025-05-12	0.930	0.950	0.895	0.945	0.945	586,203
2025-05-09	0.940	0.945	0.910	0.910	0.910	145,660
2025-05-08	0.925	0.950	0.910	0.945	0.945	371,719
2025-05-07	0.870	0.925	0.870	0.925	0.925	536,186
2025-05-06	0.905	0.915	0.865	0.865	0.865	626,109
2025-05-05	0.930	0.930	0.865	0.865	0.865	148,389
2025-05-02	0.920	0.925	0.900	0.900	0.900	653,696
2025-05-01	0.890	0.920	0.880	0.920	0.920	426,562
2025-04-30	0.860	0.885	0.860	0.865	0.865	390,411
2025-04-29	0.845	0.860	0.820	0.850	0.850	916,553
2025-04-28	0.815	0.860	0.815	0.845	0.845	1,123,590
2025-04-24	0.780	0.795	0.775	0.790	0.790	730,695
2025-04-23	0.770	0.785	0.765	0.765	0.765	527,540
2025-04-22	0.800	0.800	0.750	0.760	0.760	607,264
2025-04-17	0.790	0.800	0.790	0.800	0.800	223,292
2025-04-16	0.775	0.820	0.775	0.800	0.800	537,959
2025-04-15	0.795	0.800	0.760	0.780	0.780	693,826
2025-04-14	0.785	0.800	0.770	0.785	0.785	376,669
2025-04-11	0.770	0.790	0.750	0.775	0.775	305,544
2025-04-10	0.765	0.790	0.755	0.770	0.770	875,470
2025-04-09	0.730	0.740	0.700	0.720	0.720	1,462,394
2025-04-08	0.670	0.755	0.670	0.730	0.730	2,223,569
2025-04-07	0.660	0.685	0.635	0.685	0.685	1,068,428
2025-04-04	0.745	0.745	0.695	0.710	0.710	593,958
2025-04-03	0.780	0.780	0.730	0.750	0.750	1,923,742
2025-04-02	0.755	0.785	0.745	0.785	0.785	1,902,267
2025-04-01	0.765	0.770	0.740	0.750	0.750	589,184
2025-03-31	0.750	0.765	0.745	0.755	0.755	747,673
2025-03-28	0.750	0.785	0.740	0.770	0.770	742,179
2025-03-27	0.700	0.750	0.700	0.735	0.735	724,038
2025-03-26	0.695	0.710	0.665	0.695	0.695	2,471,218
2025-03-25	0.765	0.765	0.693	0.695	0.695	892,737
2025-03-24	0.830	0.830	0.740	0.760	0.760	409,359
2025-03-21	0.830	0.840	0.790	0.830	0.830	174,111
2025-03-20	0.825	0.830	0.805	0.820	0.820	89,757
2025-03-19	0.845	0.845	0.815	0.815	0.815	63,551
2025-03-18	0.815	0.865	0.815	0.850	0.850	1,119,185
2025-03-17	0.760	0.840	0.760	0.810	0.810	457,257
2025-03-14	0.760	0.780	0.750	0.755	0.755	3,072,683
2025-03-13	0.785	0.800	0.750	0.775	0.775	674,264
2025-03-12	0.850	0.850	0.780	0.785	0.785	558,971
2025-03-11	0.850	0.875	0.800	0.850	0.850	468,530
2025-03-10	0.845	0.870	0.845	0.870	0.870	212,407
2025-03-07	0.855	0.855	0.820	0.850	0.850	456,948
2025-03-06	0.840	0.855	0.840	0.845	0.845	224,629
2025-03-05	0.840	0.860	0.840	0.845	0.845	475,874
2025-03-04	0.870	0.873	0.840	0.865	0.865	583,498
2025-03-03	0.870	0.890	0.870	0.880	0.880	549,254
2025-02-28	0.900	0.900	0.870	0.880	0.880	879,840
2025-02-27	0.900	0.925	0.895	0.915	0.915	563,156
2025-02-26	0.905	0.905	0.890	0.900	0.900	1,037,329

← NewerPage 7 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.