Smart Parking Limited (ASX:SPZ)
Australia · Delayed Price · Currency is AUD 1.340
-0.005 (-0.37%)
Nov 14, 2025, 9:59 AM AEST
Smart Parking Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2025 | 1.38 | 1.38 | 1.32 | 1.35 | 1.35 | 0.75% | 1,489,501 |
| Nov 12, 2025 | 1.27 | 1.34 | 1.27 | 1.34 | 1.34 | 5.51% | 628,481 |
| Nov 11, 2025 | 1.25 | 1.29 | 1.25 | 1.27 | 1.27 | 0.79% | 303,094 |
| Nov 10, 2025 | 1.27 | 1.28 | 1.25 | 1.26 | 1.26 | 0.80% | 350,458 |
| Nov 7, 2025 | 1.24 | 1.28 | 1.24 | 1.25 | 1.25 | 0.81% | 739,824 |
| Nov 6, 2025 | 1.21 | 1.27 | 1.21 | 1.24 | 1.24 | 3.33% | 2,990,139 |
| Nov 5, 2025 | 1.25 | 1.25 | 1.19 | 1.20 | 1.20 | -3.23% | 1,682,431 |
| Nov 4, 2025 | 1.30 | 1.30 | 1.24 | 1.24 | 1.24 | -5.34% | 715,707 |
| Nov 3, 2025 | 1.30 | 1.33 | 1.25 | 1.31 | 1.31 | 3.97% | 2,345,421 |
| Oct 31, 2025 | 1.26 | 1.29 | 1.23 | 1.26 | 1.26 | - | 1,956,428 |
| Oct 30, 2025 | 1.22 | 1.26 | 1.18 | 1.26 | 1.26 | 5.00% | 2,935,729 |
| Oct 29, 2025 | 1.14 | 1.21 | 1.13 | 1.20 | 1.20 | 6.19% | 1,706,427 |
| Oct 28, 2025 | 1.14 | 1.14 | 1.10 | 1.13 | 1.13 | -1.74% | 1,333,910 |
| Oct 27, 2025 | 1.11 | 1.15 | 1.11 | 1.15 | 1.15 | 3.60% | 408,217 |
| Oct 24, 2025 | 1.09 | 1.12 | 1.08 | 1.11 | 1.11 | 1.83% | 734,341 |
| Oct 23, 2025 | 1.07 | 1.11 | 1.07 | 1.09 | 1.09 | 0.93% | 1,378,024 |
| Oct 22, 2025 | 1.10 | 1.10 | 1.05 | 1.08 | 1.08 | -1.82% | 331,353 |
| Oct 21, 2025 | 1.10 | 1.14 | 1.09 | 1.10 | 1.10 | 2.80% | 589,596 |
| Oct 20, 2025 | 1.05 | 1.08 | 1.05 | 1.07 | 1.07 | 1.90% | 450,865 |
| 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% | 1,490,585 |
| 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 |