Smart Parking Limited (ASX:SPZ)
Australia · Delayed Price · Currency is AUD 1.095
+0.005 (0.46%)
At close: Mar 18, 2026
Smart Parking Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 1.09 | 1.11 | 1.08 | 1.10 | 1.10 | 0.46% | 208,474 |
| Mar 17, 2026 | 1.11 | 1.13 | 1.08 | 1.09 | 1.09 | -2.68% | 303,480 |
| Mar 16, 2026 | 1.15 | 1.15 | 1.12 | 1.12 | 1.12 | -2.18% | 231,604 |
| Mar 13, 2026 | 1.11 | 1.15 | 1.09 | 1.15 | 1.15 | -0.43% | 256,150 |
| Mar 12, 2026 | 1.14 | 1.16 | 1.12 | 1.15 | 1.15 | -0.86% | 238,842 |
| Mar 11, 2026 | 1.11 | 1.18 | 1.10 | 1.16 | 1.16 | 5.45% | 651,795 |
| Mar 10, 2026 | 1.06 | 1.13 | 1.06 | 1.10 | 1.10 | 1.85% | 383,860 |
| Mar 9, 2026 | 1.09 | 1.09 | 1.03 | 1.08 | 1.08 | -4.00% | 845,885 |
| Mar 6, 2026 | 1.14 | 1.16 | 1.11 | 1.13 | 1.13 | -3.43% | 553,300 |
| Mar 5, 2026 | 1.15 | 1.21 | 1.15 | 1.17 | 1.17 | 1.75% | 343,724 |
| Mar 4, 2026 | 1.15 | 1.17 | 1.08 | 1.15 | 1.15 | -1.72% | 435,893 |
| Mar 3, 2026 | 1.22 | 1.23 | 1.15 | 1.17 | 1.17 | -5.28% | 764,948 |
| Mar 2, 2026 | 1.27 | 1.28 | 1.22 | 1.23 | 1.23 | -5.02% | 432,685 |
| Feb 27, 2026 | 1.33 | 1.35 | 1.28 | 1.30 | 1.30 | -1.89% | 234,051 |
| Feb 26, 2026 | 1.30 | 1.33 | 1.27 | 1.32 | 1.32 | 2.33% | 309,271 |
| Feb 25, 2026 | 1.28 | 1.32 | 1.28 | 1.29 | 1.29 | -0.39% | 175,446 |
| Feb 24, 2026 | 1.27 | 1.31 | 1.26 | 1.30 | 1.30 | - | 337,106 |
| Feb 23, 2026 | 1.31 | 1.32 | 1.28 | 1.30 | 1.30 | -0.38% | 250,627 |
| Feb 20, 2026 | 1.27 | 1.32 | 1.25 | 1.30 | 1.30 | 0.39% | 393,992 |
| Feb 19, 2026 | 1.33 | 1.35 | 1.27 | 1.30 | 1.30 | -0.38% | 5,288,412 |
| Feb 18, 2026 | 1.43 | 1.45 | 1.24 | 1.30 | 1.30 | -8.45% | 2,590,679 |
| Feb 17, 2026 | 1.47 | 1.52 | 1.39 | 1.42 | 1.42 | 1.79% | 3,268,846 |
| Feb 16, 2026 | 1.40 | 1.40 | 1.35 | 1.40 | 1.40 | 1.82% | 847,805 |
| Feb 13, 2026 | 1.35 | 1.37 | 1.31 | 1.37 | 1.37 | 1.86% | 242,128 |
| Feb 12, 2026 | 1.40 | 1.40 | 1.34 | 1.35 | 1.35 | -3.24% | 210,668 |
| Feb 11, 2026 | 1.40 | 1.40 | 1.36 | 1.39 | 1.39 | 1.46% | 631,164 |
| Feb 10, 2026 | 1.34 | 1.38 | 1.34 | 1.37 | 1.37 | 1.48% | 238,459 |
| Feb 9, 2026 | 1.30 | 1.35 | 1.30 | 1.35 | 1.35 | 3.85% | 858,274 |
| Feb 6, 2026 | 1.29 | 1.31 | 1.28 | 1.30 | 1.30 | -1.52% | 299,170 |
| Feb 5, 2026 | 1.34 | 1.36 | 1.30 | 1.32 | 1.32 | -1.49% | 2,135,702 |
| 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 |