Register for real-time alerts, custom portfolio, and market movers
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| Smartpay Holdings Ltd | ASX:SMP | Australian Stock Exchange | Ordinary Share |
| Price Change | % Change | Share Price | Bid Price | Offer Price | |
|---|---|---|---|---|---|
| 0.00 | 0.00% | 0.54 | 0.53 | 0.55 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 0.00 | 20:00:51 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 26 Nov 2024 | 0.55 | -0.04 | -6.78% | 0.545 | 0.61 | 77,545 |
| 25 Nov 2024 | 0.59 | -0.02 | -3.28% | 0.565 | 0.62 | 71,180 |
| 22 Nov 2024 | 0.61 | 0.02 | 3.39% | 0.585 | 0.61 | 94,815 |
| 21 Nov 2024 | 0.59 | 0.0025 | 0.43% | 0.575 | 0.605 | 71,319 |
| 20 Nov 2024 | 0.5875 | 0.015 | 2.62% | 0.535 | 0.60 | 1,098,861 |
| 19 Nov 2024 | 0.5725 | -0.0125 | -2.14% | 0.56 | 0.595 | 240,347 |
| 18 Nov 2024 | 0.585 | 0.01 | 1.74% | 0.57 | 0.615 | 41,875 |
| 15 Nov 2024 | 0.575 | -0.02 | -3.36% | 0.57 | 0.59 | 133,312 |
| 14 Nov 2024 | 0.595 | 0.00 | 0.00% | 0.58 | 0.595 | 43,763 |
| 13 Nov 2024 | 0.595 | -0.025 | -4.03% | 0.595 | 0.62 | 234,561 |
| 12 Nov 2024 | 0.62 | 0.005 | 0.81% | 0.61 | 0.63 | 58,513 |
| 11 Nov 2024 | 0.615 | 0.01 | 1.65% | 0.61 | 0.63 | 40,883 |
| 08 Nov 2024 | 0.605 | -0.005 | -0.82% | 0.605 | 0.625 | 305,152 |
| 07 Nov 2024 | 0.61 | 0.005 | 0.83% | 0.60 | 0.62 | 60,546 |
| 06 Nov 2024 | 0.605 | -0.04 | -6.20% | 0.605 | 0.645 | 77,903 |
| 05 Nov 2024 | 0.645 | 0.00 | 0.00% | 0.63 | 0.655 | 92,415 |
| 04 Nov 2024 | 0.645 | 0.00 | 0.00% | 0.63 | 0.645 | 168,925 |
| 01 Nov 2024 | 0.645 | -0.005 | -0.77% | 0.62 | 0.65 | 43,073 |
| 31 Oct 2024 | 0.65 | 0.045 | 7.44% | 0.61 | 0.66 | 140,312 |
| 30 Oct 2024 | 0.605 | 0.005 | 0.83% | 0.59 | 0.61 | 54,825 |
| 29 Oct 2024 | 0.60 | 0.00 | 0.00% | 0.595 | 0.61 | 180,935 |
| 28 Oct 2024 | 0.60 | -0.0125 | -2.04% | 0.59 | 0.62 | 128,476 |
| 25 Oct 2024 | 0.6125 | -0.0025 | -0.41% | 0.60 | 0.645 | 8,005 |
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 0.575 | 0.62 | 0.535 | 0.587204 | 282,744 | -0.035 | -6.09% |
| 1 Month | 0.61 | 0.66 | 0.535 | 0.598489 | 157,506 | -0.07 | -11.48% |
| 3 Months | 1.075 | 1.085 | 0.535 | 0.756907 | 189,116 | -0.535 | -49.77% |
| 6 Months | 1.20 | 1.30 | 0.535 | 0.950736 | 157,861 | -0.66 | -55.00% |
| 1 Year | 1.255 | 1.53 | 0.535 | 1.08 | 120,763 | -0.715 | -56.97% |
| 3 Years | 0.68 | 1.835 | 0.535 | 1.10 | 172,610 | -0.14 | -20.59% |
| 5 Years | 0.27 | 1.835 | 0.22 | 0.786907 | 287,085 | 0.27 | 100.00% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
