Smartpay Holdings Limited (NZE:SPY)
New Zealand · Delayed Price · Currency is NZD 1.190
-0.005 (-0.42%)
Oct 24, 2025, 4:45 PM NZST
Smartpay Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -0.83% | 505,762 |
| Oct 23, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 1,547 |
| Oct 22, 2025 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | - | 2,530 |
| Oct 21, 2025 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | - | 81,614 |
| Oct 20, 2025 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | 0.84% | 145,126 |
| Oct 17, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | 812,681 |
| Oct 16, 2025 | 1.19 | 1.20 | 1.19 | 1.19 | 1.19 | - | 756,317 |
| Oct 15, 2025 | 1.17 | 1.19 | 1.17 | 1.19 | 1.19 | - | 453,556 |
| Oct 14, 2025 | 1.17 | 1.19 | 1.17 | 1.19 | 1.19 | 1.71% | 3,236 |
| Oct 13, 2025 | 1.17 | 1.18 | 1.17 | 1.17 | 1.17 | -0.85% | 26,321 |
| Oct 10, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -0.84% | 7,027 |
| Oct 9, 2025 | 1.18 | 1.19 | 1.18 | 1.19 | 1.19 | 2.59% | 1,153 |
| Oct 8, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | 1,398 |
| Oct 7, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -0.85% | 413 |
| Oct 6, 2025 | 1.18 | 1.18 | 1.17 | 1.17 | 1.17 | - | 130,075 |
| Oct 3, 2025 | 1.18 | 1.18 | 1.17 | 1.17 | 1.17 | -0.85% | 6,696 |
| Oct 2, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 0.85% | 16,485 |
| Oct 1, 2025 | 1.18 | 1.18 | 1.17 | 1.17 | 1.17 | -0.85% | 14,324 |
| Sep 30, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | 675 |
| Sep 29, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | 298 |
| Sep 26, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | 711 |
| Sep 25, 2025 | 1.17 | 1.18 | 1.16 | 1.18 | 1.18 | 0.85% | 122,823 |
| Sep 24, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | 54,485 |
| Sep 23, 2025 | 1.16 | 1.17 | 1.16 | 1.17 | 1.17 | - | 1,128 |
| Sep 22, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | 43,269 |
| Sep 19, 2025 | 1.16 | 1.17 | 1.16 | 1.17 | 1.17 | 0.86% | 1,038 |
| Sep 18, 2025 | 1.16 | 1.17 | 1.16 | 1.16 | 1.16 | - | 803,003 |
| Sep 17, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | 803,003 |
| Sep 16, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | 60,857 |
| Sep 15, 2025 | 1.15 | 1.16 | 1.15 | 1.16 | 1.16 | 0.87% | 61,267 |
| Sep 14, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 61,267 |
| Sep 12, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 1,722 |
| Sep 11, 2025 | 1.16 | 1.16 | 1.15 | 1.15 | 1.15 | - | 1,722 |
| Sep 10, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 1,775 |
| Sep 9, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 446 |
| Sep 8, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -0.86% | 1,628 |
| Sep 5, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | 305 |
| Sep 4, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | 80,776 |
| Sep 3, 2025 | 1.15 | 1.16 | 1.15 | 1.16 | 1.16 | 0.87% | 19,633 |
| Sep 2, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -0.86% | 23,149 |
| Sep 1, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | 9,717 |
| Aug 29, 2025 | 1.15 | 1.16 | 1.15 | 1.16 | 1.16 | 1.75% | 2,597 |
| Aug 28, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -0.87% | 5,361 |
| Aug 27, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 0.88% | 293 |
| Aug 26, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -0.87% | 29,162 |
| Aug 25, 2025 | 1.14 | 1.16 | 1.14 | 1.15 | 1.15 | 0.88% | 140,948 |
| Aug 22, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | 1,082 |
| Aug 21, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 0.88% | 785 |
| Aug 20, 2025 | 1.13 | 1.14 | 1.13 | 1.13 | 1.13 | -0.88% | 168,801 |
| Aug 19, 2025 | 1.14 | 1.14 | 1.13 | 1.14 | 1.14 | - | 55,181 |