Smartpay Holdings Limited (SPY.NZ)
NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
At close: 04:59PM NZST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in NZDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 1.2500 | 1.2600 | 1.2500 | 1.2550 | 1.2550 | 2,617 |
| 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 |
| 17 Apr 2024 | 1.4200 | 1.4200 | 1.4000 | 1.4000 | 1.4000 | 3,395 |
| 16 Apr 2024 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 904 |
| 15 Apr 2024 | 1.4350 | 1.4350 | 1.4100 | 1.4100 | 1.4100 | 12,374 |
| 12 Apr 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | - |
| 11 Apr 2024 | 1.5150 | 1.5150 | 1.5000 | 1.5000 | 1.5000 | 881 |
| 10 Apr 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1,005 |
| 09 Apr 2024 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | - |
| 08 Apr 2024 | 1.5600 | 1.5600 | 1.5200 | 1.5200 | 1.5200 | 3,799 |
| 05 Apr 2024 | 1.5800 | 1.5800 | 1.5200 | 1.5250 | 1.5250 | 17,383 |
| 04 Apr 2024 | 1.5800 | 1.5800 | 1.5600 | 1.5600 | 1.5600 | 1,228 |
| 03 Apr 2024 | 1.5800 | 1.5800 | 1.5600 | 1.5600 | 1.5600 | 8,729 |
| 02 Apr 2024 | 1.5500 | 1.5800 | 1.5500 | 1.5800 | 1.5800 | 13,392 |
| 28 Mar 2024 | 1.5500 | 1.5800 | 1.5300 | 1.5600 | 1.5600 | 294,508 |
| 27 Mar 2024 | 1.5500 | 1.5500 | 1.5150 | 1.5500 | 1.5500 | 1,714 |
| 26 Mar 2024 | 1.4650 | 1.5500 | 1.4650 | 1.5500 | 1.5500 | 22,015 |
| 25 Mar 2024 | 1.4600 | 1.4900 | 1.4600 | 1.4900 | 1.4900 | 12,641 |
| 22 Mar 2024 | 1.4500 | 1.4750 | 1.4400 | 1.4750 | 1.4750 | 25,861 |
| 21 Mar 2024 | 1.4450 | 1.5000 | 1.4450 | 1.4800 | 1.4800 | 59,137 |
| 20 Mar 2024 | 1.4300 | 1.4450 | 1.4300 | 1.4300 | 1.4300 | 204,031 |
| 19 Mar 2024 | 1.4800 | 1.4800 | 1.4650 | 1.4650 | 1.4650 | 6,765 |
| 18 Mar 2024 | 1.5000 | 1.5000 | 1.4900 | 1.4900 | 1.4900 | 1,598 |
| 15 Mar 2024 | 1.4900 | 1.5050 | 1.4900 | 1.5050 | 1.5050 | 3,589 |
| 14 Mar 2024 | 1.5000 | 1.5000 | 1.4900 | 1.4900 | 1.4900 | 461 |
| 13 Mar 2024 | 1.5150 | 1.5150 | 1.5000 | 1.5000 | 1.5000 | 1,801 |
| 12 Mar 2024 | 1.4600 | 1.5200 | 1.4600 | 1.5200 | 1.5200 | 10,511 |
| 11 Mar 2024 | 1.4550 | 1.4600 | 1.4500 | 1.4500 | 1.4500 | 13,170 |
| 08 Mar 2024 | 1.4550 | 1.4550 | 1.4550 | 1.4550 | 1.4550 | 3,126 |
| 07 Mar 2024 | 1.4900 | 1.4900 | 1.4550 | 1.4550 | 1.4550 | 11,209 |
| 06 Mar 2024 | 1.4850 | 1.4900 | 1.4850 | 1.4900 | 1.4900 | 6,257 |
| 05 Mar 2024 | 1.4950 | 1.5000 | 1.4900 | 1.4900 | 1.4900 | 13,184 |
| *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.