New Zealand markets closed

Smartpay Holdings Limited (SPY.NZ)

NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
1.3100-0.0100 (-0.76%)
At close: 04:26PM NZST
Time period:
27 May 2023 - 27 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in NZDDownload
DateOpenHighLowClose*Adj. close**Volume
27 May 20241.30001.34001.30001.31001.310050,938
27 May 20241.30001.34001.30001.31001.310050,938
24 May 20241.32001.32001.32001.32001.320018,087
23 May 20241.26001.31001.25501.31001.310030,491
22 May 20241.27501.27501.27501.27501.2750-
21 May 20241.27001.28001.26001.27501.275049,533
20 May 20241.26001.27001.26001.26501.265013,136
17 May 20241.28001.28001.26501.26501.26502,020
16 May 20241.28001.29001.27501.28501.285010,942
15 May 20241.30501.30501.28501.28501.28502,494
14 May 20241.30501.31001.30501.31001.31004,980
13 May 20241.31001.31001.30001.30001.30008,100
10 May 20241.31001.31001.31001.31001.31008,295
09 May 20241.31501.31501.31001.31501.31505,379
08 May 20241.32501.33001.30001.32001.32009,851
07 May 20241.32001.33001.30001.33001.330020,547
06 May 20241.34501.34501.34501.34501.34501,153
03 May 20241.36001.36001.36001.36001.360010,032
02 May 20241.36001.36001.36001.36001.36001,986
01 May 20241.36501.37501.36501.37501.37506,727
30 Apr 20241.37001.37001.36001.36001.36004,540
29 Apr 20241.35001.35001.35001.35001.35003,964
26 Apr 20241.35001.35001.35001.35001.35003,423
24 Apr 20241.35001.36001.35001.36001.36005,685
23 Apr 20241.37001.37001.37001.37001.37003,594
22 Apr 20241.41501.41501.39501.39501.3950652
19 Apr 20241.39501.42001.38501.42001.42007,980
18 Apr 20241.41001.42001.41001.42001.42004,507
17 Apr 20241.42001.42001.40001.40001.40003,395
16 Apr 20241.42001.42001.42001.42001.4200904
15 Apr 20241.43501.43501.41001.41001.410012,374
12 Apr 20241.50001.50001.50001.50001.5000-
11 Apr 20241.51501.51501.50001.50001.5000881
10 Apr 20241.55001.55001.55001.55001.55001,005
09 Apr 20241.52001.52001.52001.52001.5200-
08 Apr 20241.56001.56001.52001.52001.52003,799
05 Apr 20241.58001.58001.52001.52501.525017,383
04 Apr 20241.58001.58001.56001.56001.56001,228
03 Apr 20241.58001.58001.56001.56001.56008,729
02 Apr 20241.55001.58001.55001.58001.580013,392
28 Mar 20241.55001.58001.53001.56001.5600294,508
27 Mar 20241.55001.55001.51501.55001.55001,714
26 Mar 20241.46501.55001.46501.55001.550022,015
25 Mar 20241.46001.49001.46001.49001.490012,641
22 Mar 20241.45001.47501.44001.47501.475025,861
21 Mar 20241.44501.50001.44501.48001.480059,137
20 Mar 20241.43001.44501.43001.43001.4300204,031
19 Mar 20241.48001.48001.46501.46501.46506,765
18 Mar 20241.50001.50001.49001.49001.49001,598
15 Mar 20241.49001.50501.49001.50501.50503,589
14 Mar 20241.50001.50001.49001.49001.4900461
13 Mar 20241.51501.51501.50001.50001.50001,801
12 Mar 20241.46001.52001.46001.52001.520010,511
11 Mar 20241.45501.46001.45001.45001.450013,170
08 Mar 20241.45501.45501.45501.45501.45503,126
07 Mar 20241.49001.49001.45501.45501.455011,209
06 Mar 20241.48501.49001.48501.49001.49006,257
05 Mar 20241.49501.50001.49001.49001.490013,184
04 Mar 20241.48501.49001.48501.48501.485011,150
01 Mar 20241.48501.49001.48501.48501.48507,479
29 Feb 20241.48001.48501.47501.48501.48505,130
28 Feb 20241.48001.48001.48001.48001.48001,531
27 Feb 20241.46001.48501.46001.48001.480021,004
26 Feb 20241.50001.50001.45501.45501.455022,612
23 Feb 20241.49001.49001.48501.48501.48503,234
22 Feb 20241.50001.52001.48501.48501.4850828
21 Feb 20241.51501.54001.50001.54001.54003,103
20 Feb 20241.51501.52001.51501.52001.52008,104
19 Feb 20241.50001.51001.50001.51001.51002,581
16 Feb 20241.52001.53001.50001.50001.50002,384
15 Feb 20241.48001.50501.48001.50501.505015,725
14 Feb 20241.50001.51501.50001.50001.500016,418
13 Feb 20241.50501.52001.50501.50501.50504,154
12 Feb 20241.52501.52501.50001.51501.515013,703
09 Feb 20241.53001.54501.52001.52501.525013,306
08 Feb 20241.53001.56001.53001.55501.555095,477
07 Feb 20241.53001.53001.51501.51501.51505,136
05 Feb 20241.54001.54001.52501.52501.52507,223
02 Feb 20241.55001.56501.55001.56501.56503,875
01 Feb 20241.59001.59001.55001.55001.55005,560
31 Jan 20241.60001.60001.57001.57001.57003,077
30 Jan 20241.57001.58501.57001.58501.58507,229
29 Jan 20241.59001.59001.59001.59001.59001,575
26 Jan 20241.59001.59001.57501.58001.5800780
25 Jan 20241.61001.61001.57001.57501.57504,726
24 Jan 20241.61501.61501.58001.58001.58004,647
23 Jan 20241.57001.61501.57001.61501.61508,930
22 Jan 20241.59001.59001.57001.57001.570016,473
19 Jan 20241.53501.57001.53501.57001.570043,727
18 Jan 20241.56001.56001.54501.56001.560010,269
17 Jan 20241.56001.56001.53501.55001.55007,795
16 Jan 20241.55001.56001.55001.56001.56003,335
15 Jan 20241.53501.55001.53001.53001.53009,337
12 Jan 20241.55001.55001.53001.53001.53003,038
11 Jan 20241.50501.52501.50501.52001.52004,685
10 Jan 20241.55001.55001.49501.49501.49505,492
09 Jan 20241.51501.53001.51001.51001.51002,359
08 Jan 20241.54501.54501.51501.51501.51507,154
05 Jan 20241.54501.54501.51001.51001.51001,804
04 Jan 20241.50501.50501.49501.50501.50502,574
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...