Smart Parking Limited (ASX:SPZ)
Australia · Delayed Price · Currency is AUD 1.320
-0.020 (-1.49%)
At close: Feb 5, 2026
Smart Parking Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 1.34 | 1.36 | 1.30 | 1.36 | - | 1.12% | 2,071,998 |
| Feb 4, 2026 | 1.39 | 1.40 | 1.29 | 1.34 | 1.34 | -2.19% | 1,031,858 |
| Feb 3, 2026 | 1.36 | 1.40 | 1.36 | 1.37 | 1.37 | 1.48% | 1,066,389 |
| Feb 2, 2026 | 1.29 | 1.38 | 1.29 | 1.35 | 1.35 | 3.85% | 1,051,955 |
| Jan 30, 2026 | 1.25 | 1.31 | 1.25 | 1.30 | 1.30 | 4.00% | 1,985,171 |
| Jan 29, 2026 | 1.25 | 1.27 | 1.23 | 1.25 | 1.25 | -0.79% | 462,232 |
| Jan 28, 2026 | 1.24 | 1.27 | 1.23 | 1.26 | 1.26 | 1.61% | 320,279 |
| Jan 27, 2026 | 1.27 | 1.27 | 1.23 | 1.24 | 1.24 | -2.36% | 209,497 |
| Jan 23, 2026 | 1.30 | 1.30 | 1.25 | 1.27 | 1.27 | -1.17% | 469,556 |
| Jan 22, 2026 | 1.25 | 1.29 | 1.24 | 1.29 | 1.29 | 3.21% | 520,601 |
| Jan 21, 2026 | 1.25 | 1.27 | 1.22 | 1.25 | 1.25 | - | 431,985 |
| Jan 20, 2026 | 1.27 | 1.28 | 1.24 | 1.25 | 1.25 | -1.58% | 609,588 |
| Jan 19, 2026 | 1.28 | 1.30 | 1.26 | 1.27 | 1.27 | -0.39% | 252,068 |
| Jan 16, 2026 | 1.24 | 1.27 | 1.24 | 1.27 | 1.27 | 2.83% | 141,535 |
| Jan 15, 2026 | 1.26 | 1.29 | 1.22 | 1.24 | 1.24 | -2.76% | 715,971 |
| Jan 14, 2026 | 1.26 | 1.27 | 1.21 | 1.27 | 1.27 | 1.20% | 505,214 |
| Jan 13, 2026 | 1.24 | 1.28 | 1.22 | 1.26 | 1.26 | 0.80% | 1,230,022 |
| Jan 12, 2026 | 1.23 | 1.25 | 1.21 | 1.25 | 1.25 | 2.05% | 796,087 |
| Jan 9, 2026 | 1.21 | 1.23 | 1.19 | 1.22 | 1.22 | 1.24% | 667,396 |
| Jan 8, 2026 | 1.23 | 1.23 | 1.20 | 1.21 | 1.21 | -1.23% | 385,082 |
| Jan 7, 2026 | 1.22 | 1.22 | 1.20 | 1.22 | 1.22 | - | 610,525 |
| Jan 6, 2026 | 1.19 | 1.22 | 1.16 | 1.22 | 1.22 | -1.21% | 551,184 |
| Jan 5, 2026 | 1.31 | 1.34 | 1.23 | 1.24 | 1.24 | -5.73% | 278,876 |
| Jan 2, 2026 | 1.33 | 1.33 | 1.30 | 1.31 | 1.31 | 0.77% | 147,283 |
| Dec 31, 2025 | 1.29 | 1.31 | 1.29 | 1.30 | 1.30 | 0.78% | 96,540 |
| Dec 30, 2025 | 1.29 | 1.31 | 1.28 | 1.29 | 1.29 | -0.39% | 194,327 |
| Dec 29, 2025 | 1.28 | 1.30 | 1.26 | 1.30 | 1.30 | 1.17% | 227,180 |
| Dec 24, 2025 | 1.32 | 1.32 | 1.28 | 1.28 | 1.28 | -1.54% | 67,828 |
| Dec 23, 2025 | 1.27 | 1.32 | 1.27 | 1.30 | 1.30 | 0.78% | 312,375 |
| Dec 22, 2025 | 1.29 | 1.31 | 1.28 | 1.29 | 1.29 | 0.78% | 174,110 |
| Dec 19, 2025 | 1.26 | 1.30 | 1.25 | 1.28 | 1.28 | 1.99% | 477,879 |
| Dec 18, 2025 | 1.27 | 1.27 | 1.23 | 1.26 | 1.26 | -2.33% | 637,574 |
| Dec 17, 2025 | 1.32 | 1.35 | 1.28 | 1.29 | 1.29 | -2.65% | 187,494 |
| Dec 16, 2025 | 1.32 | 1.34 | 1.29 | 1.32 | 1.32 | - | 395,727 |
| Dec 15, 2025 | 1.35 | 1.35 | 1.30 | 1.32 | 1.32 | -1.49% | 548,971 |
| Dec 12, 2025 | 1.35 | 1.37 | 1.34 | 1.34 | 1.34 | 0.75% | 355,082 |
| Dec 11, 2025 | 1.36 | 1.38 | 1.30 | 1.33 | 1.33 | -1.48% | 326,661 |
| Dec 10, 2025 | 1.37 | 1.38 | 1.34 | 1.35 | 1.35 | -2.17% | 155,269 |
| Dec 9, 2025 | 1.39 | 1.41 | 1.37 | 1.38 | 1.38 | - | 197,440 |
| Dec 8, 2025 | 1.36 | 1.40 | 1.36 | 1.38 | 1.38 | 0.73% | 357,451 |
| Dec 5, 2025 | 1.34 | 1.40 | 1.32 | 1.37 | 1.37 | 2.62% | 862,644 |
| Dec 4, 2025 | 1.37 | 1.37 | 1.33 | 1.34 | 1.34 | - | 161,045 |
| Dec 3, 2025 | 1.32 | 1.35 | 1.31 | 1.34 | 1.34 | 1.52% | 315,991 |
| Dec 2, 2025 | 1.33 | 1.37 | 1.30 | 1.32 | 1.32 | -2.23% | 1,442,705 |
| Dec 1, 2025 | 1.42 | 1.43 | 1.33 | 1.35 | 1.35 | -3.93% | 586,588 |
| Nov 28, 2025 | 1.28 | 1.44 | 1.28 | 1.40 | 1.40 | 6.46% | 961,288 |
| Nov 27, 2025 | 1.34 | 1.34 | 1.31 | 1.32 | 1.32 | -1.13% | 329,840 |
| Nov 26, 2025 | 1.30 | 1.36 | 1.30 | 1.33 | 1.33 | 2.70% | 885,922 |
| Nov 25, 2025 | 1.29 | 1.31 | 1.29 | 1.30 | 1.30 | 0.78% | 96,808 |
| Nov 24, 2025 | 1.29 | 1.31 | 1.28 | 1.29 | 1.29 | -1.53% | 544,672 |