Smartpay Holdings Limited (ASX:SMP)
Australia · Delayed Price · Currency is AUD 1.035
+0.005 (0.48%)
Sep 3, 2025, 4:10 PM AEST
Smartpay Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 1.03 | 1.04 | 1.03 | 1.03 | 1.03 | - | 200,918 |
| Sep 1, 2025 | 1.04 | 1.05 | 1.03 | 1.03 | 1.03 | -0.96% | 217,499 |
| Aug 29, 2025 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | 0.97% | 104,497 |
| Aug 28, 2025 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | -1.90% | 123,666 |
| Aug 27, 2025 | 1.03 | 1.05 | 1.03 | 1.05 | 1.05 | 1.94% | 120,050 |
| Aug 26, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | 177,884 |
| Aug 25, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | 63,291 |
| Aug 22, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | 49,248 |
| Aug 21, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | 348,433 |
| Aug 20, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | 551,874 |
| Aug 19, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | 591,244 |
| Aug 18, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | 1,103,945 |
| Aug 15, 2025 | 1.03 | 1.04 | 1.03 | 1.03 | 1.03 | - | 325,791 |
| Aug 14, 2025 | 1.03 | 1.04 | 1.03 | 1.03 | 1.03 | - | 373,201 |
| Aug 13, 2025 | 1.04 | 1.05 | 1.03 | 1.03 | 1.03 | - | 274,575 |
| 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 |