Smartpay Holdings Limited (NZE:SPY)
New Zealand · Delayed Price · Currency is NZD 1.145
-0.005 (-0.43%)
Sep 3, 2025, 10:31 AM NZST
Smartpay Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 18, 2025 | 1.14 | 1.14 | 1.13 | 1.14 | 1.14 | 0.88% | 56,319 |
| Aug 15, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -0.88% | 1,511 |
| Aug 14, 2025 | 1.13 | 1.14 | 1.13 | 1.14 | 1.14 | 0.88% | 12,496 |
| Aug 13, 2025 | 1.14 | 1.14 | 1.13 | 1.13 | 1.13 | -0.88% | 150,956 |
| Aug 12, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | 397 |
| Aug 11, 2025 | 1.13 | 1.14 | 1.13 | 1.14 | 1.14 | - | 62,328 |
| Aug 8, 2025 | 1.14 | 1.14 | 1.13 | 1.14 | 1.14 | - | 20,722 |
| Aug 7, 2025 | 1.13 | 1.14 | 1.13 | 1.14 | 1.14 | - | 12,682 |
| Aug 6, 2025 | 1.14 | 1.14 | 1.13 | 1.14 | 1.14 | 0.88% | 351,191 |
| Aug 5, 2025 | 1.13 | 1.14 | 1.13 | 1.13 | 1.13 | -0.88% | 266,625 |
| Aug 4, 2025 | 1.11 | 1.14 | 1.11 | 1.14 | 1.14 | 1.79% | 82,937 |
| Aug 1, 2025 | 1.11 | 1.12 | 1.11 | 1.12 | 1.12 | - | 117,472 |
| Jul 31, 2025 | 1.12 | 1.12 | 1.11 | 1.12 | 1.12 | - | 351,186 |
| Jul 30, 2025 | 1.13 | 1.13 | 1.12 | 1.12 | 1.12 | -0.88% | 1,064,074 |
| Jul 29, 2025 | 1.12 | 1.13 | 1.11 | 1.13 | 1.13 | - | 2,109,494 |
| Jul 28, 2025 | 1.13 | 1.13 | 1.12 | 1.13 | 1.13 | - | 73,820 |
| Jul 25, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -0.88% | 137,064 |
| Jul 24, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 0.88% | 18,418 |
| Jul 23, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | 47,537 |
| Jul 22, 2025 | 1.14 | 1.14 | 1.13 | 1.13 | 1.13 | -0.88% | 831,616 |
| Jul 21, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 0.88% | 15,631 |
| Jul 18, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | 69,440 |
| Jul 17, 2025 | 1.12 | 1.14 | 1.12 | 1.13 | 1.13 | - | 35,833 |
| Jul 16, 2025 | 1.12 | 1.13 | 1.12 | 1.13 | 1.13 | - | 1,087 |
| Jul 15, 2025 | 1.13 | 1.13 | 1.12 | 1.13 | 1.13 | - | 209,629 |
| Jul 14, 2025 | 1.14 | 1.14 | 1.13 | 1.13 | 1.13 | - | 24,593 |
| Jul 11, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 0.89% | 2,087 |
| Jul 10, 2025 | 1.15 | 1.15 | 1.12 | 1.12 | 1.12 | -2.61% | 20,431 |
| Jul 9, 2025 | 1.12 | 1.15 | 1.12 | 1.15 | 1.15 | 1.77% | 113,856 |
| Jul 8, 2025 | 1.12 | 1.13 | 1.12 | 1.13 | 1.13 | - | 6,687 |
| Jul 7, 2025 | 1.13 | 1.13 | 1.12 | 1.13 | 1.13 | -0.88% | 19,367 |
| Jul 4, 2025 | 1.13 | 1.14 | 1.12 | 1.14 | 1.14 | 0.88% | 3,445 |
| Jul 3, 2025 | 1.14 | 1.14 | 1.13 | 1.13 | 1.13 | - | 1,541 |
| Jul 2, 2025 | 1.12 | 1.13 | 1.11 | 1.13 | 1.13 | 0.89% | 6,211 |
| Jul 1, 2025 | 1.11 | 1.12 | 1.11 | 1.12 | 1.12 | 0.90% | 3,354 |
| Jun 30, 2025 | 1.10 | 1.11 | 1.10 | 1.11 | 1.11 | - | 98,653 |
| Jun 27, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | 9,303 |
| Jun 26, 2025 | 1.12 | 1.12 | 1.10 | 1.11 | 1.11 | - | 33,003 |
| Jun 25, 2025 | 1.12 | 1.13 | 1.11 | 1.11 | 1.11 | -0.89% | 170,960 |