Smartpay Holdings Limited (NZE:SPY)
New Zealand flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 20251.191.191.191.191.19-0.83%505,762
Oct 23, 20251.201.201.201.201.20-1,547
Oct 22, 20251.191.201.191.201.20-2,530
Oct 21, 20251.191.201.191.201.20-81,614
Oct 20, 20251.191.201.191.201.200.84%145,126
Oct 17, 20251.191.191.191.191.19-812,681
Oct 16, 20251.191.201.191.191.19-756,317
Oct 15, 20251.171.191.171.191.19-453,556
Oct 14, 20251.171.191.171.191.191.71%3,236
Oct 13, 20251.171.181.171.171.17-0.85%26,321
Oct 10, 20251.181.181.181.181.18-0.84%7,027
Oct 9, 20251.181.191.181.191.192.59%1,153
Oct 8, 20251.161.161.161.161.16-1,398
Oct 7, 20251.161.161.161.161.16-0.85%413
Oct 6, 20251.181.181.171.171.17-130,075
Oct 3, 20251.181.181.171.171.17-0.85%6,696
Oct 2, 20251.181.181.181.181.180.85%16,485
Oct 1, 20251.181.181.171.171.17-0.85%14,324
Sep 30, 20251.181.181.181.181.18-675
Sep 29, 20251.181.181.181.181.18-298
Sep 26, 20251.181.181.181.181.18-711
Sep 25, 20251.171.181.161.181.180.85%122,823
Sep 24, 20251.171.171.171.171.17-54,485
Sep 23, 20251.161.171.161.171.17-1,128
Sep 22, 20251.171.171.171.171.17-43,269
Sep 19, 20251.161.171.161.171.170.86%1,038
Sep 18, 20251.161.171.161.161.16-803,003
Sep 17, 20251.161.161.161.161.16-803,003
Sep 16, 20251.161.161.161.161.16-60,857
Sep 15, 20251.151.161.151.161.160.87%61,267
Sep 14, 20251.151.151.151.151.15-61,267
Sep 12, 20251.151.151.151.151.15-1,722
Sep 11, 20251.161.161.151.151.15-1,722
Sep 10, 20251.151.151.151.151.15-1,775
Sep 9, 20251.151.151.151.151.15-446
Sep 8, 20251.151.151.151.151.15-0.86%1,628
Sep 5, 20251.161.161.161.161.16-305
Sep 4, 20251.161.161.161.161.16-80,776
Sep 3, 20251.151.161.151.161.160.87%19,633
Sep 2, 20251.151.151.151.151.15-0.86%23,149
Sep 1, 20251.161.161.161.161.16-9,717
Aug 29, 20251.151.161.151.161.161.75%2,597
Aug 28, 20251.141.141.141.141.14-0.87%5,361
Aug 27, 20251.151.151.151.151.150.88%293
Aug 26, 20251.141.141.141.141.14-0.87%29,162
Aug 25, 20251.141.161.141.151.150.88%140,948
Aug 22, 20251.141.141.141.141.14-1,082
Aug 21, 20251.141.141.141.141.140.88%785
Aug 20, 20251.131.141.131.131.13-0.88%168,801
Aug 19, 20251.141.141.131.141.14-55,181