Smartpay Holdings Limited (ASX:SMP)
Australia · Delayed Price · Currency is AUD 1.035
-0.003 (-0.29%)
Aug 13, 2025, 4:10 PM AEST
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 1.04 | 1.05 | 1.03 | 1.03 | 1.03 | - | 273,632 |
| Aug 12, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | 869,429 |
| Aug 11, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | 243,985 |
| Aug 8, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | 23,969 |
| Aug 7, 2025 | 1.03 | 1.04 | 1.03 | 1.03 | 1.03 | - | 595,258 |
| Aug 6, 2025 | 1.03 | 1.04 | 1.03 | 1.03 | 1.03 | - | 909,635 |
| Aug 5, 2025 | 1.03 | 1.04 | 1.03 | 1.03 | 1.03 | - | 92,751 |
| Aug 4, 2025 | 1.02 | 1.03 | 1.01 | 1.03 | 1.03 | 0.98% | 420,486 |
| Aug 1, 2025 | 1.01 | 1.03 | 1.01 | 1.02 | 1.02 | 0.99% | 103,602 |
| Jul 31, 2025 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | -0.98% | 671,125 |
| Jul 30, 2025 | 1.02 | 1.02 | 1.01 | 1.02 | 1.02 | -0.97% | 1,167,806 |
| Jul 29, 2025 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | - | 158,596 |
| Jul 28, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | 376,071 |
| Jul 25, 2025 | 1.03 | 1.03 | 1.02 | 1.03 | 1.03 | - | 974,644 |
| Jul 24, 2025 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | -0.96% | 531,442 |
| Jul 23, 2025 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | 0.97% | 972,739 |
| Jul 22, 2025 | 1.03 | 1.03 | 1.02 | 1.03 | 1.03 | - | 492,424 |
| Jul 21, 2025 | 1.03 | 1.04 | 1.03 | 1.03 | 1.03 | - | 146,799 |
| Jul 20, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 0.98% | 74 |
| Jul 18, 2025 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | -0.97% | 965,086 |
| Jul 17, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | 444,886 |
| Jul 16, 2025 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | - | 254,844 |
| Jul 15, 2025 | 1.04 | 1.04 | 1.01 | 1.03 | 1.03 | -1.90% | 2,223,137 |
| Jul 14, 2025 | 1.04 | 1.05 | 1.03 | 1.05 | 1.05 | 1.94% | 220,237 |
| Jul 11, 2025 | 1.05 | 1.05 | 1.03 | 1.03 | 1.03 | -0.96% | 260,046 |
| Jul 10, 2025 | 1.03 | 1.05 | 1.03 | 1.04 | 1.04 | - | 1,320,977 |
| Jul 9, 2025 | 1.04 | 1.04 | 1.03 | 1.04 | 1.04 | 0.97% | 286,424 |
| Jul 8, 2025 | 1.03 | 1.04 | 1.03 | 1.03 | 1.03 | - | 403,972 |
| Jul 7, 2025 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | - | 175,153 |
| Jul 4, 2025 | 1.05 | 1.05 | 1.03 | 1.03 | 1.03 | -1.90% | 298,360 |
| Jul 3, 2025 | 1.05 | 1.05 | 1.04 | 1.05 | 1.05 | - | 67,657 |
| Jul 2, 2025 | 1.04 | 1.05 | 1.04 | 1.05 | 1.05 | - | 118,162 |
| Jul 1, 2025 | 1.04 | 1.05 | 1.04 | 1.05 | 1.05 | 0.96% | 113,554 |
| Jun 30, 2025 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | 1.96% | 65,778 |
| Jun 27, 2025 | 1.02 | 1.03 | 1.02 | 1.02 | 1.02 | - | 383,876 |
| Jun 26, 2025 | 1.03 | 1.03 | 1.01 | 1.02 | 1.02 | -0.97% | 444,053 |
| Jun 25, 2025 | 1.03 | 1.03 | 1.02 | 1.03 | 1.03 | - | 306,142 |
| Jun 24, 2025 | 1.03 | 1.03 | 1.01 | 1.03 | 1.03 | - | 845,950 |
| Jun 23, 2025 | 1.06 | 1.06 | 1.03 | 1.03 | 1.03 | 9.57% | 2,152,847 |
| Jun 20, 2025 | 0.94 | 0.96 | 0.93 | 0.94 | 0.94 | 1.08% | 43,763 |
| Jun 19, 2025 | 0.92 | 0.96 | 0.92 | 0.93 | 0.93 | 2.20% | 179,419 |
| Jun 18, 2025 | 0.91 | 0.91 | 0.90 | 0.91 | 0.91 | - | 63,887 |
| Jun 17, 2025 | 0.91 | 0.92 | 0.90 | 0.91 | 0.91 | - | 79,315 |
| Jun 16, 2025 | 0.93 | 0.93 | 0.91 | 0.91 | 0.91 | -2.15% | 194,545 |
| Jun 13, 2025 | 0.93 | 0.94 | 0.91 | 0.93 | 0.93 | -0.53% | 53,882 |
| Jun 12, 2025 | 0.92 | 0.95 | 0.92 | 0.94 | 0.94 | 1.08% | 184,821 |
| Jun 11, 2025 | 0.95 | 0.95 | 0.93 | 0.93 | 0.93 | -3.65% | 34,942 |
| Jun 10, 2025 | 0.93 | 0.96 | 0.93 | 0.96 | 0.96 | 3.23% | 260,907 |
| Jun 6, 2025 | 0.94 | 0.94 | 0.92 | 0.93 | 0.93 | -1.59% | 74,627 |
| Jun 5, 2025 | 0.94 | 0.95 | 0.93 | 0.95 | 0.95 | 0.53% | 35,499 |