Smartpay Holdings Limited (NZE:SPY)
New Zealand flag New Zealand · Delayed Price · Currency is NZD
1.175
+0.005 (0.43%)
Oct 2, 2025, 4:31 PM NZST

Smartpay Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 2, 20251.181.181.181.181.180.43%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
Aug 18, 20251.141.141.131.141.140.88%56,319
Aug 15, 20251.131.131.131.131.13-0.88%1,511
Aug 14, 20251.131.141.131.141.140.88%12,496
Aug 13, 20251.141.141.131.131.13-0.88%150,956
Aug 12, 20251.141.141.141.141.14-397
Aug 11, 20251.131.141.131.141.14-62,328
Aug 8, 20251.141.141.131.141.14-20,722
Aug 7, 20251.131.141.131.141.14-12,682
Aug 6, 20251.141.141.131.141.140.88%351,191
Aug 5, 20251.131.141.131.131.13-0.88%266,625
Aug 4, 20251.111.141.111.141.141.79%82,937
Aug 1, 20251.111.121.111.121.12-117,472
Jul 31, 20251.121.121.111.121.12-351,186
Jul 30, 20251.131.131.121.121.12-0.88%1,064,074
Jul 29, 20251.121.131.111.131.13-2,109,494
Jul 28, 20251.131.131.121.131.13-73,820