New Zealand markets closed

Smartpay Holdings Limited (SPY.NZ)

NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
1.5600+0.0100 (+0.65%)
At close: 05:00PM NZDT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in NZDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 20241.55001.58001.53001.56001.5600294,508
27 Mar 20241.55001.58001.53001.56001.5600294,508
26 Mar 20241.55001.55001.51501.55001.55001,714
25 Mar 20241.46501.55001.46501.55001.550022,015
24 Mar 20241.46001.49001.46001.49001.490012,641
21 Mar 20241.45001.47501.44001.47501.475025,861
20 Mar 20241.44501.50001.44501.48001.480059,137
19 Mar 20241.43001.44501.43001.43001.4300204,031
18 Mar 20241.48001.48001.46501.46501.46506,765
17 Mar 20241.50001.50001.49001.49001.49001,598
14 Mar 20241.49001.50501.49001.50501.50503,589
13 Mar 20241.50001.50001.49001.49001.4900461
12 Mar 20241.51501.51501.50001.50001.50001,801
11 Mar 20241.46001.52001.46001.52001.520010,511
10 Mar 20241.45501.46001.45001.45001.450013,170
07 Mar 20241.45501.45501.45501.45501.45503,126
06 Mar 20241.49001.49001.45501.45501.455011,209
05 Mar 20241.48501.49001.48501.49001.49006,257
04 Mar 20241.49501.50001.49001.49001.490013,184
03 Mar 20241.48501.49001.48501.48501.485011,150
29 Feb 20241.48501.49001.48501.48501.48507,479
28 Feb 20241.48001.48501.47501.48501.48505,130
27 Feb 20241.48001.48001.48001.48001.48001,531
26 Feb 20241.46001.48501.46001.48001.480021,004
25 Feb 20241.50001.50001.45501.45501.455022,612
22 Feb 20241.49001.49001.48501.48501.48503,234
21 Feb 20241.50001.52001.48501.48501.4850828
20 Feb 20241.51501.54001.50001.54001.54003,103
19 Feb 20241.51501.52001.51501.52001.52008,104
18 Feb 20241.50001.51001.50001.51001.51002,581
15 Feb 20241.52001.53001.50001.50001.50002,384
14 Feb 20241.48001.50501.48001.50501.505015,725
13 Feb 20241.50001.51501.50001.50001.500016,418
12 Feb 20241.50501.52001.50501.50501.50504,154
11 Feb 20241.52501.52501.50001.51501.515013,703
08 Feb 20241.53001.54501.52001.52501.525013,306
07 Feb 20241.53001.56001.53001.55501.555095,477
06 Feb 20241.53001.53001.51501.51501.51505,136
04 Feb 20241.54001.54001.52501.52501.52507,223
01 Feb 20241.55001.56501.55001.56501.56503,875
31 Jan 20241.59001.59001.55001.55001.55005,560
30 Jan 20241.60001.60001.57001.57001.57003,077
29 Jan 20241.57001.58501.57001.58501.58507,229
28 Jan 20241.59001.59001.59001.59001.59001,575
25 Jan 20241.59001.59001.57501.58001.5800780
24 Jan 20241.61001.61001.57001.57501.57504,726
23 Jan 20241.61501.61501.58001.58001.58004,647
22 Jan 20241.57001.61501.57001.61501.61508,930
21 Jan 20241.59001.59001.57001.57001.570016,473
18 Jan 20241.53501.57001.53501.57001.570043,727
17 Jan 20241.56001.56001.54501.56001.560010,269
16 Jan 20241.56001.56001.53501.55001.55007,795
15 Jan 20241.55001.56001.55001.56001.56003,335
14 Jan 20241.53501.55001.53001.53001.53009,337
11 Jan 20241.55001.55001.53001.53001.53003,038
10 Jan 20241.50501.52501.50501.52001.52004,685
09 Jan 20241.55001.55001.49501.49501.49505,492
08 Jan 20241.51501.53001.51001.51001.51002,359
07 Jan 20241.54501.54501.51501.51501.51507,154
04 Jan 20241.54501.54501.51001.51001.51001,804
03 Jan 20241.50501.50501.49501.50501.50502,574
02 Jan 20241.50501.50501.48501.49501.49506,839
28 Dec 20231.48501.48501.48501.48501.4850-
27 Dec 20231.48001.48501.48001.48501.48501,480
26 Dec 20231.55001.55001.50001.50001.50003,306
21 Dec 20231.55001.55001.55001.55001.55001,286
20 Dec 20231.55001.55001.55001.55001.55002,512
19 Dec 20231.55001.55001.53001.53001.53007,761
18 Dec 20231.50001.52001.48001.52001.52004,699
17 Dec 20231.47001.48501.47001.47001.470018,471
14 Dec 20231.42501.45001.42501.45001.45002,699
13 Dec 20231.39501.42501.39501.42501.425020,841
12 Dec 20231.40501.42501.39501.40001.40008,876
11 Dec 20231.37001.39001.36501.39001.390013,342
10 Dec 20231.37001.38001.37001.37001.37004,983
07 Dec 20231.36001.37001.35501.37001.37008,199
06 Dec 20231.37001.37001.35501.35501.35504,396
05 Dec 20231.35501.36001.32501.36001.36006,786
04 Dec 20231.43501.43501.35501.35501.355035,374
03 Dec 20231.38001.41001.38001.40001.400011,130
30 Nov 20231.35501.38501.35501.38501.38505,447
29 Nov 20231.38001.39501.38001.39501.39502,159
28 Nov 20231.38501.41501.38501.41501.41501,653
27 Nov 20231.38001.42001.38001.38501.385017,648
26 Nov 20231.54501.54501.43001.43001.43005,864
23 Nov 20231.54501.54501.54501.54501.54501,368
22 Nov 20231.43001.49501.43001.49501.49502,019
21 Nov 20231.55001.55001.43001.43001.43002,844
20 Nov 20231.54501.54501.50001.50001.500037,464
19 Nov 20231.55001.55001.51001.55001.550022,459
16 Nov 20231.60001.60001.60001.60001.60008,613
15 Nov 20231.54501.57001.54501.56001.56006,947
14 Nov 20231.43501.55001.43501.55001.55002,897
13 Nov 20231.40001.42001.40001.42001.420034,433
12 Nov 20231.40001.40001.39501.39501.39507,116
09 Nov 20231.35501.38001.35501.38001.38002,123
08 Nov 20231.26001.37501.26001.35001.350018,025
07 Nov 20231.40501.40501.26001.26001.260016,337
06 Nov 20231.44501.44501.43001.43001.43001,003
05 Nov 20231.45501.45501.42501.43501.43505,617
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...