New Zealand markets closed

Smartpay Holdings Limited (SPY.NZ)

NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
0.8850-0.0250 (-2.75%)
At close: 4:59PM NZDT
Show:
Historical prices
Frequency:
Daily
Currency in NZD
DateOpenHighLowClose*Adj. close**Volume
26 Feb 20210.90000.90000.88000.88500.885067,025
25 Feb 20210.90000.92000.90000.91000.910017,624
24 Feb 20210.91000.93000.90000.90000.9000229,704
23 Feb 20210.94000.94000.90000.90000.900042,192
22 Feb 20210.96500.96500.95000.95000.950013,118
19 Feb 20210.98000.98000.96000.96000.96007,150
18 Feb 20210.99001.02000.98000.98000.980050,191
17 Feb 20210.99001.02500.98501.00001.000053,705
16 Feb 20210.97000.99000.96000.99000.990025,657
15 Feb 20210.95000.96000.94000.96000.960021,415
12 Feb 20210.97000.97000.94000.95000.950042,152
11 Feb 20210.98500.98500.97000.97000.970016,796
10 Feb 20210.99001.00000.98000.98500.985022,060
09 Feb 20211.02501.02500.99000.99000.990064,332
05 Feb 20210.99001.02500.99001.02501.025078,072
04 Feb 20210.93500.97500.93000.97500.975041,671
03 Feb 20210.91500.93500.91500.93500.935010,057
02 Feb 20210.92500.92500.92500.92500.925019,416
01 Feb 20210.96000.98000.88000.92500.925074,923
29 Jan 20210.94000.98500.94000.96000.960065,302
28 Jan 20211.01001.01000.94000.94000.940073,467
27 Jan 20211.03001.03001.00001.01501.015039,401
26 Jan 20211.03001.03001.01501.03001.030047,376
25 Jan 20211.03501.04001.02001.02001.020068,521
22 Jan 20211.04001.11501.02001.03501.0350272,116
21 Jan 20211.00001.06000.99501.03501.0350191,438
20 Jan 20210.89000.98000.89000.98000.9800117,423
19 Jan 20210.90000.91000.89000.89000.890037,106
18 Jan 20210.90500.90500.89500.90000.900087,969
15 Jan 20210.85000.90000.85000.90000.900032,628
14 Jan 20210.78500.85000.78500.85000.850055,086
13 Jan 20210.77000.81500.77000.79000.790065,857
12 Jan 20210.75500.78000.75000.76500.7650129,055
11 Jan 20210.75000.76000.75000.75500.755059,924
08 Jan 20210.74000.75000.73000.75000.750031,057
07 Jan 20210.74000.75000.74000.74500.745042,348
06 Jan 20210.74000.74500.73500.74000.740025,965
05 Jan 20210.75000.75000.71000.74000.740034,907
31 Dec 20200.75000.75000.73000.75000.750019,309
30 Dec 20200.75500.76000.73500.75000.750049,354
29 Dec 20200.74000.76000.73500.75500.755066,050
24 Dec 20200.75000.75000.73000.73000.73006,905
23 Dec 20200.74500.75000.73000.75000.750034,739
22 Dec 20200.75000.75500.73000.75000.750017,182
21 Dec 20200.75500.75500.73000.75000.750020,061
18 Dec 20200.75500.75500.73000.75500.755013,773
17 Dec 20200.75000.76000.73000.75500.755024,799
16 Dec 20200.74000.75500.74000.75000.750057,352
15 Dec 20200.72500.75000.72500.74000.740033,336
14 Dec 20200.71500.74000.71500.72500.725039,549
11 Dec 20200.73000.73000.71500.71500.715021,222
10 Dec 20200.72500.73000.71000.73000.730020,608
09 Dec 20200.74000.74000.71000.73000.730047,582
08 Dec 20200.71000.74000.71000.73500.735029,582
07 Dec 20200.72500.72500.70000.71000.710013,190
04 Dec 20200.73500.74500.72500.72500.725052,626
03 Dec 20200.73500.74000.73000.73000.730058,206
02 Dec 20200.73000.73500.71000.73500.735055,040
01 Dec 20200.70500.74000.70500.73000.730050,739
30 Nov 20200.74000.75000.70000.70500.7050100,674
27 Nov 20200.72000.74000.71000.74000.740048,873
26 Nov 20200.70000.73000.69000.72000.720088,742
25 Nov 20200.73000.73000.70000.70000.700037,069
24 Nov 20200.68500.73500.68500.73000.7300301,006
23 Nov 20200.66000.69500.66000.69000.6900117,052
20 Nov 20200.65000.67000.65000.66000.660077,774
19 Nov 20200.65500.65500.65000.65000.650017,911
18 Nov 20200.66000.66000.65500.65500.655045,317
17 Nov 20200.65000.66500.64500.66000.660040,572
16 Nov 20200.64500.67000.64500.65000.6500220,662
13 Nov 20200.64500.65000.63000.64000.640038,122
12 Nov 20200.64000.65000.63500.64000.640049,159
11 Nov 20200.64500.64500.63500.64000.640025,425
10 Nov 20200.65000.65000.64000.64500.645088,187
09 Nov 20200.65000.65500.65000.65000.650065,944
06 Nov 20200.63500.65500.63500.65000.650066,435
05 Nov 20200.63000.64500.63000.63500.635065,714
04 Nov 20200.64000.64000.63000.63000.630016,535
03 Nov 20200.63500.64000.63500.64000.640013,784
02 Nov 20200.62500.64000.62000.63500.635050,870
30 Oct 20200.61000.62500.61000.62500.625010,988
29 Oct 20200.62500.64000.61000.61000.6100116,013
28 Oct 20200.63500.63500.62000.62500.6250123,113
27 Oct 20200.64000.64500.62500.63500.6350124,148
23 Oct 20200.64500.66000.64000.64000.640076,490
22 Oct 20200.64500.67000.64500.65000.650099,783
21 Oct 20200.66000.67000.64500.64500.6450115,569
20 Oct 20200.65000.67000.65000.66000.660032,395
19 Oct 20200.66000.67000.65000.65000.650032,570
16 Oct 20200.66500.67000.65000.67000.670072,603
15 Oct 20200.64500.67000.64500.67000.6700184,154
14 Oct 20200.63000.65000.62000.64500.6450199,089
13 Oct 20200.63000.64000.62500.63000.630081,595
12 Oct 20200.63000.64000.62000.62000.620054,236
09 Oct 20200.65000.65000.62000.62000.620071,478
08 Oct 20200.62500.65000.61500.65000.650096,366
07 Oct 20200.62500.63500.62000.62500.625035,686
06 Oct 20200.62000.63500.61500.61500.615075,809
05 Oct 20200.62500.63000.61500.62000.620026,920
02 Oct 20200.62000.63500.62000.62000.620027,406
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...