Smart Parking Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	0.925	0.938	0.870	0.920	0.920	1,342,464
2025-02-24	0.970	0.980	0.925	0.940	0.940	450,682
2025-02-21	1.010	1.025	0.960	0.970	0.970	630,450
2025-02-20	1.035	1.040	0.960	0.990	0.990	1,232,806
2025-02-19	1.140	1.140	1.000	1.025	1.025	5,067,780
2025-02-18	0.966	0.966	0.966	0.966	0.966	0
2025-02-17	0.966	0.966	0.966	0.966	0.966	0
2025-02-14	0.947	0.981	0.937	0.966	0.966	157,729
2025-02-13	0.962	0.986	0.952	0.966	0.966	378,033
2025-02-12	0.942	0.962	0.937	0.962	0.962	321,501
2025-02-11	0.927	0.942	0.907	0.927	0.927	257,347
2025-02-10	0.922	0.937	0.917	0.927	0.927	136,613
2025-02-07	0.930	0.945	0.925	0.935	0.935	184,416
2025-02-06	0.960	0.960	0.930	0.945	0.945	14,640
2025-02-05	0.900	0.960	0.890	0.960	0.960	60,739
2025-02-04	0.890	0.900	0.888	0.895	0.895	158,233
2025-02-03	0.895	0.900	0.880	0.890	0.890	95,900
2025-01-31	0.885	0.900	0.885	0.900	0.900	119,116
2025-01-30	0.905	0.915	0.875	0.885	0.885	53,939
2025-01-29	0.890	0.890	0.870	0.880	0.880	1,264,378
2025-01-28	0.915	0.915	0.875	0.890	0.890	30,668
2025-01-24	0.905	0.905	0.880	0.890	0.890	32,501
2025-01-23	0.900	0.915	0.875	0.890	0.890	111,762
2025-01-22	0.940	0.945	0.890	0.890	0.890	203,691
2025-01-21	0.950	0.950	0.910	0.910	0.910	144,522
2025-01-20	0.900	1.000	0.898	0.950	0.950	1,615,223
2025-01-17	0.865	0.880	0.865	0.880	0.880	14,038
2025-01-16	0.885	0.900	0.855	0.885	0.885	150,883
2025-01-15	0.865	0.890	0.865	0.865	0.865	157,528
2025-01-14	0.850	0.865	0.840	0.865	0.865	142,055
2025-01-13	0.835	0.850	0.805	0.830	0.830	261,468
2025-01-10	0.860	0.865	0.840	0.840	0.840	35,184
2025-01-09	0.850	0.880	0.845	0.880	0.880	44,412
2025-01-08	0.880	0.880	0.850	0.880	0.880	63,008
2025-01-07	0.890	0.890	0.860	0.880	0.880	267,655
2025-01-06	0.895	0.900	0.880	0.880	0.880	184,600
2025-01-03	0.880	0.900	0.880	0.900	0.900	22,849
2025-01-02	0.910	0.910	0.880	0.880	0.880	41,228
2024-12-31	0.905	0.905	0.885	0.900	0.900	15,155
2024-12-30	0.875	0.910	0.870	0.910	0.910	171,401
2024-12-27	0.860	0.885	0.855	0.865	0.865	272,441
2024-12-24	0.870	0.875	0.855	0.875	0.875	141,277
2024-12-23	0.870	0.890	0.855	0.870	0.870	76,895
2024-12-20	0.880	0.900	0.855	0.890	0.890	36,563
2024-12-19	0.840	0.905	0.840	0.860	0.860	327,815
2024-12-18	0.885	0.925	0.880	0.905	0.905	347,119
2024-12-17	0.870	0.885	0.870	0.885	0.885	23,422
2024-12-16	0.880	0.885	0.865	0.870	0.870	33,999
2024-12-13	0.885	0.895	0.870	0.895	0.895	111,283
2024-12-12	0.900	0.900	0.880	0.885	0.885	80,643
2024-12-11	0.875	0.910	0.860	0.900	0.900	118,956
2024-12-10	0.870	0.925	0.840	0.925	0.925	386,584
2024-12-09	0.920	0.935	0.875	0.895	0.895	206,535
2024-12-06	0.915	0.945	0.905	0.935	0.935	162,552
2024-12-05	0.855	0.920	0.840	0.915	0.915	990,007
2024-12-04	0.870	0.900	0.860	0.870	0.870	304,899
2024-12-03	0.890	0.900	0.870	0.870	0.870	471,962
2024-12-02	0.905	0.905	0.880	0.890	0.890	4,366
2024-11-29	0.880	0.910	0.880	0.900	0.900	467,407
2024-11-28	0.880	0.950	0.880	0.895	0.895	521,944

← NewerPage 8 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.