Smart Parking Limited (ASX:SPZ)
Australia · Delayed Price · Currency is AUD 1.120
+0.050 (4.67%)
Oct 21, 2025, 1:37 PM AEST
Smart Parking Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 1.05 | 1.08 | 1.05 | 1.07 | 1.07 | 1.90% | 399,511 |
| Oct 17, 2025 | 1.11 | 1.11 | 1.04 | 1.05 | 1.05 | -5.41% | 1,526,137 |
| Oct 16, 2025 | 1.07 | 1.15 | 1.07 | 1.11 | 1.11 | 5.71% | 489,107 |
| Oct 15, 2025 | 1.11 | 1.11 | 1.04 | 1.05 | 1.05 | -2.78% | 547,569 |
| Oct 14, 2025 | 1.07 | 1.10 | 1.07 | 1.08 | 1.08 | 0.93% | 963,195 |
| Oct 13, 2025 | 1.11 | 1.12 | 1.06 | 1.07 | 1.07 | -6.96% | 1,348,180 |
| Oct 10, 2025 | 1.17 | 1.17 | 1.11 | 1.15 | 1.15 | -0.86% | 734,123 |
| Oct 9, 2025 | 1.16 | 1.19 | 1.15 | 1.16 | 1.16 | - | 963,239 |
| Oct 8, 2025 | 1.16 | 1.19 | 1.13 | 1.16 | 1.16 | - | 490,817 |
| Oct 7, 2025 | 1.17 | 1.18 | 1.13 | 1.16 | 1.16 | 1.75% | 878,495 |
| Oct 6, 2025 | 1.13 | 1.16 | 1.13 | 1.14 | 1.14 | 0.88% | 849,010 |
| Oct 5, 2025 | 1.13 | 1.14 | 1.13 | 1.13 | 1.13 | -0.88% | 70,713 |
| Oct 3, 2025 | 1.06 | 1.15 | 1.06 | 1.14 | 1.14 | 8.57% | 1,487,149 |
| Oct 2, 2025 | 1.03 | 1.07 | 1.01 | 1.05 | 1.05 | 1.94% | 1,490,585 |
| Oct 1, 2025 | 0.98 | 1.04 | 0.96 | 1.03 | 1.03 | 7.29% | 3,479,996 |
| Sep 30, 2025 | 0.95 | 0.98 | 0.94 | 0.96 | 0.96 | 3.23% | 973,262 |
| Sep 29, 2025 | 0.94 | 0.95 | 0.91 | 0.93 | 0.93 | 1.09% | 376,284 |
| Sep 26, 2025 | 0.91 | 0.92 | 0.90 | 0.92 | 0.92 | 2.22% | 156,473 |
| Sep 25, 2025 | 0.94 | 0.94 | 0.90 | 0.90 | 0.90 | -2.70% | 93,070 |
| Sep 24, 2025 | 0.93 | 0.93 | 0.89 | 0.93 | 0.93 | 2.21% | 422,186 |
| Sep 23, 2025 | 0.89 | 0.91 | 0.88 | 0.91 | 0.91 | 1.12% | 559,415 |
| Sep 22, 2025 | 0.94 | 0.94 | 0.88 | 0.90 | 0.90 | -4.28% | 304,355 |
| Sep 19, 2025 | 0.95 | 0.95 | 0.92 | 0.94 | 0.94 | -1.58% | 201,115 |
| Sep 18, 2025 | 0.95 | 0.96 | 0.94 | 0.95 | 0.95 | 0.53% | 164,762 |
| Sep 17, 2025 | 0.92 | 0.95 | 0.91 | 0.95 | 0.95 | 2.72% | 393,985 |
| Sep 16, 2025 | 0.92 | 0.93 | 0.92 | 0.92 | 0.92 | -0.54% | 1,981,267 |
| Sep 15, 2025 | 0.92 | 0.94 | 0.92 | 0.93 | 0.93 | -0.54% | 63,569 |
| Sep 12, 2025 | 0.93 | 0.96 | 0.93 | 0.93 | 0.93 | 1.09% | 346,150 |
| Sep 11, 2025 | 0.91 | 0.94 | 0.91 | 0.92 | 0.92 | 0.55% | 622,581 |
| Sep 10, 2025 | 0.94 | 0.94 | 0.92 | 0.92 | 0.92 | -1.61% | 132,081 |
| Sep 9, 2025 | 0.96 | 0.96 | 0.93 | 0.93 | 0.93 | -2.62% | 221,688 |
| Sep 8, 2025 | 0.97 | 0.97 | 0.95 | 0.96 | 0.96 | -0.52% | 99,260 |
| Sep 5, 2025 | 0.96 | 0.97 | 0.95 | 0.96 | 0.96 | 0.52% | 351,909 |
| Sep 4, 2025 | 0.97 | 0.97 | 0.96 | 0.96 | 0.96 | - | 74,649 |
| Sep 3, 2025 | 0.99 | 0.99 | 0.95 | 0.96 | 0.96 | -3.54% | 251,205 |
| Sep 2, 2025 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | 2.59% | 162,684 |
| Sep 1, 2025 | 1.00 | 1.00 | 0.97 | 0.97 | 0.97 | -3.02% | 839,358 |
| Aug 29, 2025 | 0.98 | 1.00 | 0.98 | 1.00 | 1.00 | 3.11% | 1,526,804 |
| Aug 28, 2025 | 0.97 | 0.98 | 0.96 | 0.97 | 0.97 | -0.52% | 5,899,670 |
| Aug 27, 2025 | 0.97 | 0.99 | 0.95 | 0.97 | 0.97 | -0.51% | 936,443 |
| Aug 26, 2025 | 0.99 | 1.00 | 0.98 | 0.98 | 0.98 | -2.01% | 624,316 |
| Aug 25, 2025 | 0.94 | 1.00 | 0.92 | 1.00 | 1.00 | 10.56% | 1,387,759 |
| Aug 22, 2025 | 0.87 | 0.92 | 0.87 | 0.90 | 0.90 | 3.45% | 4,450,462 |
| Aug 21, 2025 | 0.88 | 0.92 | 0.86 | 0.87 | 0.87 | - | 1,892,308 |
| Aug 20, 2025 | 0.95 | 0.95 | 0.85 | 0.87 | 0.87 | 3.57% | 4,124,322 |
| Aug 19, 2025 | 0.83 | 0.86 | 0.83 | 0.84 | 0.84 | 1.82% | 737,360 |
| Aug 18, 2025 | 0.82 | 0.83 | 0.81 | 0.83 | 0.83 | 2.48% | 130,698 |
| Aug 15, 2025 | 0.81 | 0.83 | 0.79 | 0.81 | 0.81 | - | 747,261 |
| Aug 14, 2025 | 0.80 | 0.82 | 0.79 | 0.81 | 0.81 | 0.63% | 213,187 |
| Aug 13, 2025 | 0.81 | 0.83 | 0.79 | 0.80 | 0.80 | -0.62% | 1,036,182 |