Smart Parking Limited (ASX:SPZ)
Australia · Delayed Price · Currency is AUD 0.8450
-0.0100 (-1.17%)
Apr 28, 2026, 4:10 PM AEST
Smart Parking Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 0.87 | 0.88 | 0.85 | 0.86 | 0.86 | -1.16% | 375,139 |
| Apr 24, 2026 | 0.88 | 0.89 | 0.85 | 0.87 | 0.87 | -1.70% | 301,838 |
| Apr 23, 2026 | 0.87 | 0.89 | 0.85 | 0.88 | 0.88 | 0.57% | 507,720 |
| Apr 22, 2026 | 0.91 | 0.92 | 0.86 | 0.88 | 0.88 | -4.37% | 757,945 |
| Apr 21, 2026 | 0.93 | 0.96 | 0.92 | 0.92 | 0.92 | -2.14% | 179,202 |
| Apr 20, 2026 | 0.93 | 0.95 | 0.93 | 0.94 | 0.94 | -0.53% | 204,509 |
| Apr 17, 2026 | 0.90 | 0.96 | 0.88 | 0.94 | 0.94 | 2.73% | 2,142,361 |
| Apr 16, 2026 | 0.95 | 0.96 | 0.89 | 0.92 | 0.92 | -3.68% | 1,370,277 |
| Apr 15, 2026 | 0.98 | 1.01 | 0.94 | 0.95 | 0.95 | -1.55% | 937,905 |
| Apr 14, 2026 | 0.99 | 1.00 | 0.95 | 0.97 | 0.97 | -5.39% | 458,318 |
| Apr 13, 2026 | 1.06 | 1.07 | 1.02 | 1.02 | 1.02 | -7.27% | 409,091 |
| Apr 10, 2026 | 1.07 | 1.10 | 1.06 | 1.10 | 1.10 | 3.77% | 740,764 |
| Apr 9, 2026 | 1.10 | 1.12 | 1.06 | 1.06 | 1.06 | -3.64% | 1,257,642 |
| Apr 8, 2026 | 1.09 | 1.11 | 1.08 | 1.10 | 1.10 | 4.27% | 557,085 |
| Apr 7, 2026 | 1.04 | 1.08 | 1.04 | 1.06 | 1.06 | 3.43% | 430,652 |
| Apr 2, 2026 | 1.09 | 1.10 | 1.02 | 1.02 | 1.02 | -5.99% | 204,402 |
| Apr 1, 2026 | 1.04 | 1.09 | 1.03 | 1.09 | 1.09 | 5.34% | 551,923 |
| Mar 31, 2026 | 1.00 | 1.05 | 0.99 | 1.03 | 1.03 | 1.48% | 287,327 |
| Mar 30, 2026 | 1.05 | 1.07 | 1.00 | 1.02 | 1.02 | -5.14% | 256,078 |
| Mar 27, 2026 | 1.08 | 1.10 | 1.05 | 1.07 | 1.07 | -1.38% | 476,738 |
| Mar 26, 2026 | 1.07 | 1.11 | 1.04 | 1.09 | 1.09 | 0.93% | 243,974 |
| Mar 25, 2026 | 1.03 | 1.08 | 1.03 | 1.08 | 1.08 | 4.37% | 168,695 |
| Mar 24, 2026 | 1.04 | 1.06 | 1.01 | 1.03 | 1.03 | 0.49% | 370,822 |
| Mar 23, 2026 | 1.07 | 1.08 | 0.94 | 1.03 | 1.03 | -5.09% | 617,194 |
| Mar 20, 2026 | 1.08 | 1.11 | 1.07 | 1.08 | 1.08 | -0.46% | 442,331 |
| Mar 19, 2026 | 1.08 | 1.10 | 1.07 | 1.09 | 1.09 | -0.91% | 652,194 |
| 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 |