Smart Parking Limited (ASX:SPZ)
Australia · Delayed Price · Currency is AUD 1.332
-0.003 (-0.22%)
Dec 4, 2025, 3:49 PM AEST
Smart Parking Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 344,672 |
| Nov 21, 2025 | 1.26 | 1.31 | 1.26 | 1.31 | 1.31 | 0.77% | 618,020 |
| Nov 20, 2025 | 1.30 | 1.32 | 1.28 | 1.30 | 1.30 | -0.38% | 2,188,708 |
| Nov 19, 2025 | 1.31 | 1.31 | 1.29 | 1.30 | 1.30 | -0.38% | 352,876 |
| Nov 18, 2025 | 1.32 | 1.32 | 1.29 | 1.31 | 1.31 | -0.38% | 874,572 |
| Nov 17, 2025 | 1.26 | 1.31 | 1.25 | 1.31 | 1.31 | 2.75% | 356,347 |
| Nov 14, 2025 | 1.34 | 1.35 | 1.28 | 1.28 | 1.28 | -5.20% | 868,901 |
| 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 | 4.71% | 628,481 |
| Nov 11, 2025 | 1.25 | 1.29 | 1.25 | 1.28 | 1.28 | 1.19% | 303,094 |
| Nov 10, 2025 | 1.27 | 1.29 | 1.26 | 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 | 1.26 | 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 | 1.27 | 1.18 | 1.26 | 1.26 | 5.00% | 2,935,729 |
| Oct 29, 2025 | 1.14 | 1.21 | 1.13 | 1.20 | 1.20 | 6.67% | 1,706,427 |
| Oct 28, 2025 | 1.14 | 1.14 | 1.10 | 1.13 | 1.13 | -1.75% | 1,333,910 |
| Oct 27, 2025 | 1.11 | 1.15 | 1.11 | 1.15 | 1.15 | 3.62% | 408,217 |
| Oct 24, 2025 | 1.09 | 1.12 | 1.08 | 1.11 | 1.11 | 1.84% | 734,341 |
| Oct 23, 2025 | 1.07 | 1.11 | 1.07 | 1.09 | 1.09 | 0.46% | 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 | 6.22% | 489,107 |
| Oct 15, 2025 | 1.11 | 1.11 | 1.04 | 1.05 | 1.05 | -3.24% | 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 | -6.55% | 1,348,180 |
| Oct 10, 2025 | 1.17 | 1.17 | 1.11 | 1.15 | 1.15 | -1.29% | 734,123 |
| Oct 9, 2025 | 1.16 | 1.19 | 1.15 | 1.16 | 1.16 | 0.43% | 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 | 1.32% | 878,495 |
| Oct 6, 2025 | 1.13 | 1.16 | 1.13 | 1.14 | 1.14 | 0.44% | 849,010 |
| Oct 3, 2025 | 1.06 | 1.15 | 1.06 | 1.14 | 1.14 | 8.61% | 1,487,149 |
| Oct 2, 2025 | 1.04 | 1.07 | 1.01 | 1.05 | 1.05 | 1.46% | 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 |