Smartpay Holdings Limited (SPY.NZ)
NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
At close: 03:41PM NZST
Time period:
08 Sept 2023 - 08 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in NZDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 Sept 2024 | 1.1700 | 1.1750 | 1.1600 | 1.1750 | 1.1750 | 15,088 |
| 06 Sept 2024 | 1.1700 | 1.1750 | 1.1600 | 1.1750 | 1.1750 | 15,088 |
| 05 Sept 2024 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1,709 |
| 04 Sept 2024 | 1.1700 | 1.1700 | 1.1500 | 1.1600 | 1.1600 | 17,322 |
| 03 Sept 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 742 |
| 02 Sept 2024 | 1.2000 | 1.2200 | 1.2000 | 1.2150 | 1.2150 | 2,343 |
| 30 Aug 2024 | 1.2050 | 1.2250 | 1.2050 | 1.2250 | 1.2250 | 157 |
| 29 Aug 2024 | 1.2100 | 1.2100 | 1.1900 | 1.1900 | 1.1900 | 7,845 |
| 28 Aug 2024 | 1.2750 | 1.2750 | 1.2550 | 1.2550 | 1.2550 | 1,161 |
| 27 Aug 2024 | 1.2950 | 1.2950 | 1.2950 | 1.2950 | 1.2950 | 405 |
| 26 Aug 2024 | 1.3200 | 1.3400 | 1.3000 | 1.3000 | 1.3000 | 11,242 |
| 23 Aug 2024 | 1.3200 | 1.3400 | 1.2900 | 1.2900 | 1.2900 | 5,004 |
| 22 Aug 2024 | 1.3000 | 1.3200 | 1.3000 | 1.3200 | 1.3200 | 5,777 |
| 21 Aug 2024 | 1.2950 | 1.2950 | 1.2950 | 1.2950 | 1.2950 | 375 |
| 20 Aug 2024 | 1.2250 | 1.2900 | 1.2250 | 1.2900 | 1.2900 | 6,803 |
| 19 Aug 2024 | 1.2000 | 1.2500 | 1.2000 | 1.2050 | 1.2050 | 3,178 |
| 16 Aug 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1,431 |
| 15 Aug 2024 | 1.2200 | 1.2200 | 1.2000 | 1.2000 | 1.2000 | 620 |
| 14 Aug 2024 | 1.2200 | 1.2200 | 1.1700 | 1.2100 | 1.2100 | 24,568 |
| 13 Aug 2024 | 1.1700 | 1.2200 | 1.1700 | 1.2200 | 1.2200 | 6,983 |
| 12 Aug 2024 | 1.2000 | 1.2450 | 1.1800 | 1.1800 | 1.1800 | 21,768 |
| 09 Aug 2024 | 1.1700 | 1.2000 | 1.1700 | 1.2000 | 1.2000 | 6,954 |
| 08 Aug 2024 | 1.1600 | 1.1700 | 1.1600 | 1.1700 | 1.1700 | 16,011 |
| 07 Aug 2024 | 1.1600 | 1.2000 | 1.1600 | 1.1600 | 1.1600 | 5,708 |
| 06 Aug 2024 | 1.1750 | 1.2000 | 1.1550 | 1.2000 | 1.2000 | 21,448 |
| 05 Aug 2024 | 1.2200 | 1.2200 | 1.1950 | 1.2200 | 1.2200 | 13,770 |
| 02 Aug 2024 | 1.2250 | 1.2300 | 1.2250 | 1.2300 | 1.2300 | 968 |
| 01 Aug 2024 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 142 |
| 31 Jul 2024 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 3,856 |
| 30 Jul 2024 | 1.2200 | 1.2250 | 1.2200 | 1.2250 | 1.2250 | 21,620 |
| 29 Jul 2024 | 1.2500 | 1.2600 | 1.2200 | 1.2200 | 1.2200 | 82,825 |
| 26 Jul 2024 | 1.2500 | 1.2600 | 1.2500 | 1.2550 | 1.2550 | 2,617 |
| 25 Jul 2024 | 1.2600 | 1.2600 | 1.2500 | 1.2600 | 1.2600 | 26,932 |
| 24 Jul 2024 | 1.2600 | 1.2600 | 1.2500 | 1.2600 | 1.2600 | 36,876 |
| 23 Jul 2024 | 1.2800 | 1.2800 | 1.2700 | 1.2700 | 1.2700 | 2,582 |
| 22 Jul 2024 | 1.2700 | 1.2900 | 1.2700 | 1.2900 | 1.2900 | 60,584 |
| 19 Jul 2024 | 1.2800 | 1.2900 | 1.2800 | 1.2800 | 1.2800 | 13,551 |
| 18 Jul 2024 | 1.2900 | 1.2900 | 1.2800 | 1.2900 | 1.2900 | 1,266 |
| 17 Jul 2024 | 1.2900 | 1.2900 | 1.2750 | 1.2800 | 1.2800 | 13,177 |
| 16 Jul 2024 | 1.2600 | 1.2850 | 1.2400 | 1.2850 | 1.2850 | 29,584 |
| 15 Jul 2024 | 1.2500 | 1.2650 | 1.2500 | 1.2650 | 1.2650 | 31,248 |
| 12 Jul 2024 | 1.2500 | 1.2550 | 1.2450 | 1.2550 | 1.2550 | 528,972 |
| 11 Jul 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
| 10 Jul 2024 | 1.2700 | 1.2700 | 1.2450 | 1.2500 | 1.2500 | 52,878 |
| 09 Jul 2024 | 1.2700 | 1.2800 | 1.2700 | 1.2750 | 1.2750 | 12,282 |
| 08 Jul 2024 | 1.2600 | 1.2600 | 1.2450 | 1.2550 | 1.2550 | 408,290 |
| 05 Jul 2024 | 1.2750 | 1.2750 | 1.2650 | 1.2650 | 1.2650 | 630 |
| 04 Jul 2024 | 1.2900 | 1.2900 | 1.2850 | 1.2850 | 1.2850 | 1,481 |
| 03 Jul 2024 | 1.3250 | 1.3250 | 1.3000 | 1.3000 | 1.3000 | 493 |
| 02 Jul 2024 | 1.3100 | 1.3250 | 1.3050 | 1.3250 | 1.3250 | 4,173 |
| 01 Jul 2024 | 1.3200 | 1.3200 | 1.3150 | 1.3150 | 1.3150 | 641 |
| 27 Jun 2024 | 1.3500 | 1.3500 | 1.3300 | 1.3300 | 1.3300 | 4,316 |
| 26 Jun 2024 | 1.3250 | 1.3450 | 1.3250 | 1.3450 | 1.3450 | 4,505 |
| 25 Jun 2024 | 1.3100 | 1.3150 | 1.3000 | 1.3100 | 1.3100 | 100,908 |
| 24 Jun 2024 | 1.3050 | 1.3050 | 1.3050 | 1.3050 | 1.3050 | 7,912 |
| 21 Jun 2024 | 1.3000 | 1.3050 | 1.3000 | 1.3050 | 1.3050 | 6,875 |
| 20 Jun 2024 | 1.2900 | 1.3000 | 1.2900 | 1.2900 | 1.2900 | 12,800 |
| 19 Jun 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | - |
| 18 Jun 2024 | 1.3400 | 1.3500 | 1.3000 | 1.3000 | 1.3000 | 7,141 |
| 17 Jun 2024 | 1.3800 | 1.3800 | 1.3500 | 1.3500 | 1.3500 | 13,433 |
| 14 Jun 2024 | 1.4150 | 1.4150 | 1.4150 | 1.4150 | 1.4150 | 1,201,201 |
| 13 Jun 2024 | 1.4200 | 1.4200 | 1.4150 | 1.4150 | 1.4150 | 1,001,056 |
| 12 Jun 2024 | 1.3550 | 1.4000 | 1.3550 | 1.4000 | 1.4000 | 1,011,798 |
| 11 Jun 2024 | 1.3300 | 1.3400 | 1.3200 | 1.3400 | 1.3400 | 18,082 |
| 10 Jun 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 620 |
| 07 Jun 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 337 |
| 06 Jun 2024 | 1.3000 | 1.3500 | 1.3000 | 1.3500 | 1.3500 | 40,838 |
| 05 Jun 2024 | 1.3000 | 1.3100 | 1.3000 | 1.3000 | 1.3000 | 1,340 |
| 04 Jun 2024 | 1.2700 | 1.3100 | 1.2700 | 1.3000 | 1.3000 | 17,765 |
| 31 May 2024 | 1.3000 | 1.3100 | 1.2950 | 1.2950 | 1.2950 | 1,597 |
| 30 May 2024 | 1.3050 | 1.3050 | 1.2950 | 1.2950 | 1.2950 | 3,635 |
| 29 May 2024 | 1.3600 | 1.3700 | 1.3300 | 1.3300 | 1.3300 | 20,822 |
| 28 May 2024 | 1.3150 | 1.3500 | 1.3150 | 1.3500 | 1.3500 | 92,324 |
| 27 May 2024 | 1.3000 | 1.3400 | 1.3000 | 1.3100 | 1.3100 | 50,938 |
| 24 May 2024 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 18,087 |
| 23 May 2024 | 1.2600 | 1.3100 | 1.2550 | 1.3100 | 1.3100 | 30,491 |
| 22 May 2024 | 1.2750 | 1.2750 | 1.2750 | 1.2750 | 1.2750 | - |
| 21 May 2024 | 1.2700 | 1.2800 | 1.2600 | 1.2750 | 1.2750 | 49,533 |
| 20 May 2024 | 1.2600 | 1.2700 | 1.2600 | 1.2650 | 1.2650 | 13,136 |
| 17 May 2024 | 1.2800 | 1.2800 | 1.2650 | 1.2650 | 1.2650 | 2,020 |
| 16 May 2024 | 1.2800 | 1.2900 | 1.2750 | 1.2850 | 1.2850 | 10,942 |
| 15 May 2024 | 1.3050 | 1.3050 | 1.2850 | 1.2850 | 1.2850 | 2,494 |
| 14 May 2024 | 1.3050 | 1.3100 | 1.3050 | 1.3100 | 1.3100 | 4,980 |
| 13 May 2024 | 1.3100 | 1.3100 | 1.3000 | 1.3000 | 1.3000 | 8,100 |
| 10 May 2024 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 8,295 |
| 09 May 2024 | 1.3150 | 1.3150 | 1.3100 | 1.3150 | 1.3150 | 5,379 |
| 08 May 2024 | 1.3250 | 1.3300 | 1.3000 | 1.3200 | 1.3200 | 9,851 |
| 07 May 2024 | 1.3200 | 1.3300 | 1.3000 | 1.3300 | 1.3300 | 20,547 |
| 06 May 2024 | 1.3450 | 1.3450 | 1.3450 | 1.3450 | 1.3450 | 1,153 |
| 03 May 2024 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 10,032 |
| 02 May 2024 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1,986 |
| 01 May 2024 | 1.3650 | 1.3750 | 1.3650 | 1.3750 | 1.3750 | 6,727 |
| 30 Apr 2024 | 1.3700 | 1.3700 | 1.3600 | 1.3600 | 1.3600 | 4,540 |
| 29 Apr 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 3,964 |
| 26 Apr 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 3,423 |
| 24 Apr 2024 | 1.3500 | 1.3600 | 1.3500 | 1.3600 | 1.3600 | 5,685 |
| 23 Apr 2024 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 3,594 |
| 22 Apr 2024 | 1.4150 | 1.4150 | 1.3950 | 1.3950 | 1.3950 | 652 |
| 19 Apr 2024 | 1.3950 | 1.4200 | 1.3850 | 1.4200 | 1.4200 | 7,980 |
| 18 Apr 2024 | 1.4100 | 1.4200 | 1.4100 | 1.4200 | 1.4200 | 4,507 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.