Smartpay Holdings Limited (ASX:SMP)
Australia · Delayed Price · Currency is AUD 1.040
+0.010 (0.97%)
Oct 15, 2025, 4:10 PM AEST
Smartpay Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2025 | 1.03 | 1.05 | 1.03 | 1.04 | 1.04 | 0.97% | 380,180 |
| Oct 14, 2025 | 1.03 | 1.04 | 1.03 | 1.03 | 1.03 | - | 87,590 |
| Oct 13, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | 24,387 |
| Oct 10, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | 39,559 |
| Oct 9, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | 83,928 |
| Oct 8, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | 118,988 |
| Oct 7, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | 50,953 |
| Oct 6, 2025 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | - | 189,489 |
| Oct 5, 2025 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | - | 4,603 |
| Oct 3, 2025 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | 0.98% | 3,603,729 |
| Oct 2, 2025 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | -0.97% | 58,737 |
| Oct 1, 2025 | 1.03 | 1.03 | 1.02 | 1.03 | 1.03 | 0.98% | 135,269 |
| Sep 30, 2025 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | -0.97% | 372,943 |
| Sep 29, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | 188,132 |
| Sep 26, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | 45,871 |
| Sep 25, 2025 | 1.03 | 1.04 | 1.03 | 1.03 | 1.03 | -0.96% | 587,218 |
| Sep 24, 2025 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | 0.97% | 57,596 |
| Sep 23, 2025 | 1.03 | 1.04 | 1.03 | 1.03 | 1.03 | - | 27,564 |
| Sep 22, 2025 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | -0.96% | 12,923 |
| Sep 19, 2025 | 1.04 | 1.04 | 1.03 | 1.04 | 1.04 | 0.97% | 164,298 |
| Sep 18, 2025 | 1.03 | 1.04 | 1.03 | 1.03 | 1.03 | - | 218,636 |
| Sep 17, 2025 | 1.03 | 1.04 | 1.03 | 1.03 | 1.03 | - | 75,321 |
| Sep 16, 2025 | 1.03 | 1.04 | 1.03 | 1.03 | 1.03 | - | 42,061 |
| Sep 15, 2025 | 1.03 | 1.04 | 1.03 | 1.03 | 1.03 | - | 37,020 |
| Sep 14, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | 2,122 |
| Sep 12, 2025 | 1.03 | 1.04 | 1.03 | 1.03 | 1.03 | - | 76,070 |
| Sep 11, 2025 | 1.03 | 1.04 | 1.03 | 1.03 | 1.03 | - | 12,414 |
| Sep 10, 2025 | 1.03 | 1.04 | 1.03 | 1.03 | 1.03 | -0.96% | 311,221 |
| Sep 9, 2025 | 1.04 | 1.04 | 1.03 | 1.04 | 1.04 | - | 90,054 |
| Sep 8, 2025 | 1.05 | 1.05 | 1.03 | 1.04 | 1.04 | - | 450 |
| Sep 5, 2025 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | - | 10,303 |
| Sep 4, 2025 | 1.04 | 1.05 | 1.03 | 1.04 | 1.04 | 0.97% | 46,919 |
| Sep 3, 2025 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | - | 164,341 |
| Sep 2, 2025 | 1.03 | 1.04 | 1.03 | 1.03 | 1.03 | - | 239,844 |
| 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 |