Smartpay Holdings Limited (SPY.NZ)
NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
As of 10:43AM NZST. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in NZDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 1.3950 | 1.4000 | 1.3850 | 1.4000 | 1.4000 | 1,053 |
| 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 |
| 04 Mar 2024 | 1.4850 | 1.4900 | 1.4850 | 1.4850 | 1.4850 | 11,150 |
| 01 Mar 2024 | 1.4850 | 1.4900 | 1.4850 | 1.4850 | 1.4850 | 7,479 |
| 29 Feb 2024 | 1.4800 | 1.4850 | 1.4750 | 1.4850 | 1.4850 | 5,130 |
| 28 Feb 2024 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1,531 |
| 27 Feb 2024 | 1.4600 | 1.4850 | 1.4600 | 1.4800 | 1.4800 | 21,004 |
| 26 Feb 2024 | 1.5000 | 1.5000 | 1.4550 | 1.4550 | 1.4550 | 22,612 |
| 23 Feb 2024 | 1.4900 | 1.4900 | 1.4850 | 1.4850 | 1.4850 | 3,234 |
| 22 Feb 2024 | 1.5000 | 1.5200 | 1.4850 | 1.4850 | 1.4850 | 828 |
| 21 Feb 2024 | 1.5150 | 1.5400 | 1.5000 | 1.5400 | 1.5400 | 3,103 |
| 20 Feb 2024 | 1.5150 | 1.5200 | 1.5150 | 1.5200 | 1.5200 | 8,104 |
| 19 Feb 2024 | 1.5000 | 1.5100 | 1.5000 | 1.5100 | 1.5100 | 2,581 |
| 16 Feb 2024 | 1.5200 | 1.5300 | 1.5000 | 1.5000 | 1.5000 | 2,384 |
| 15 Feb 2024 | 1.4800 | 1.5050 | 1.4800 | 1.5050 | 1.5050 | 15,725 |
| 14 Feb 2024 | 1.5000 | 1.5150 | 1.5000 | 1.5000 | 1.5000 | 16,418 |
| 13 Feb 2024 | 1.5050 | 1.5200 | 1.5050 | 1.5050 | 1.5050 | 4,154 |
| 12 Feb 2024 | 1.5250 | 1.5250 | 1.5000 | 1.5150 | 1.5150 | 13,703 |
| 09 Feb 2024 | 1.5300 | 1.5450 | 1.5200 | 1.5250 | 1.5250 | 13,306 |
| 08 Feb 2024 | 1.5300 | 1.5600 | 1.5300 | 1.5550 | 1.5550 | 95,477 |
| 07 Feb 2024 | 1.5300 | 1.5300 | 1.5150 | 1.5150 | 1.5150 | 5,136 |
| 05 Feb 2024 | 1.5400 | 1.5400 | 1.5250 | 1.5250 | 1.5250 | 7,223 |
| 02 Feb 2024 | 1.5500 | 1.5650 | 1.5500 | 1.5650 | 1.5650 | 3,875 |
| 01 Feb 2024 | 1.5900 | 1.5900 | 1.5500 | 1.5500 | 1.5500 | 5,560 |
| 31 Jan 2024 | 1.6000 | 1.6000 | 1.5700 | 1.5700 | 1.5700 | 3,077 |
| 30 Jan 2024 | 1.5700 | 1.5850 | 1.5700 | 1.5850 | 1.5850 | 7,229 |
| 29 Jan 2024 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 1,575 |
| 26 Jan 2024 | 1.5900 | 1.5900 | 1.5750 | 1.5800 | 1.5800 | 780 |
| 25 Jan 2024 | 1.6100 | 1.6100 | 1.5700 | 1.5750 | 1.5750 | 4,726 |
| 24 Jan 2024 | 1.6150 | 1.6150 | 1.5800 | 1.5800 | 1.5800 | 4,647 |
| 23 Jan 2024 | 1.5700 | 1.6150 | 1.5700 | 1.6150 | 1.6150 | 8,930 |
| 22 Jan 2024 | 1.5900 | 1.5900 | 1.5700 | 1.5700 | 1.5700 | 16,473 |
| 19 Jan 2024 | 1.5350 | 1.5700 | 1.5350 | 1.5700 | 1.5700 | 43,727 |
| 18 Jan 2024 | 1.5600 | 1.5600 | 1.5450 | 1.5600 | 1.5600 | 10,269 |
| 17 Jan 2024 | 1.5600 | 1.5600 | 1.5350 | 1.5500 | 1.5500 | 7,795 |
| 16 Jan 2024 | 1.5500 | 1.5600 | 1.5500 | 1.5600 | 1.5600 | 3,335 |
| 15 Jan 2024 | 1.5350 | 1.5500 | 1.5300 | 1.5300 | 1.5300 | 9,337 |
| 12 Jan 2024 | 1.5500 | 1.5500 | 1.5300 | 1.5300 | 1.5300 | 3,038 |
| 11 Jan 2024 | 1.5050 | 1.5250 | 1.5050 | 1.5200 | 1.5200 | 4,685 |
| 10 Jan 2024 | 1.5500 | 1.5500 | 1.4950 | 1.4950 | 1.4950 | 5,492 |
| 09 Jan 2024 | 1.5150 | 1.5300 | 1.5100 | 1.5100 | 1.5100 | 2,359 |
| 08 Jan 2024 | 1.5450 | 1.5450 | 1.5150 | 1.5150 | 1.5150 | 7,154 |
| 05 Jan 2024 | 1.5450 | 1.5450 | 1.5100 | 1.5100 | 1.5100 | 1,804 |
| 04 Jan 2024 | 1.5050 | 1.5050 | 1.4950 | 1.5050 | 1.5050 | 2,574 |
| 03 Jan 2024 | 1.5050 | 1.5050 | 1.4850 | 1.4950 | 1.4950 | 6,839 |
| 29 Dec 2023 | 1.4850 | 1.4850 | 1.4850 | 1.4850 | 1.4850 | - |
| 28 Dec 2023 | 1.4800 | 1.4850 | 1.4800 | 1.4850 | 1.4850 | 1,480 |
| 27 Dec 2023 | 1.5500 | 1.5500 | 1.5000 | 1.5000 | 1.5000 | 3,306 |
| 22 Dec 2023 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1,286 |
| 21 Dec 2023 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 2,512 |
| 20 Dec 2023 | 1.5500 | 1.5500 | 1.5300 | 1.5300 | 1.5300 | 7,761 |
| 19 Dec 2023 | 1.5000 | 1.5200 | 1.4800 | 1.5200 | 1.5200 | 4,699 |
| 18 Dec 2023 | 1.4700 | 1.4850 | 1.4700 | 1.4700 | 1.4700 | 18,471 |
| 15 Dec 2023 | 1.4250 | 1.4500 | 1.4250 | 1.4500 | 1.4500 | 2,699 |
| 14 Dec 2023 | 1.3950 | 1.4250 | 1.3950 | 1.4250 | 1.4250 | 20,841 |
| 13 Dec 2023 | 1.4050 | 1.4250 | 1.3950 | 1.4000 | 1.4000 | 8,876 |
| 12 Dec 2023 | 1.3700 | 1.3900 | 1.3650 | 1.3900 | 1.3900 | 13,342 |
| 11 Dec 2023 | 1.3700 | 1.3800 | 1.3700 | 1.3700 | 1.3700 | 4,983 |
| 08 Dec 2023 | 1.3600 | 1.3700 | 1.3550 | 1.3700 | 1.3700 | 8,199 |
| 07 Dec 2023 | 1.3700 | 1.3700 | 1.3550 | 1.3550 | 1.3550 | 4,396 |
| 06 Dec 2023 | 1.3550 | 1.3600 | 1.3250 | 1.3600 | 1.3600 | 6,786 |
| 05 Dec 2023 | 1.4350 | 1.4350 | 1.3550 | 1.3550 | 1.3550 | 35,374 |
| 04 Dec 2023 | 1.3800 | 1.4100 | 1.3800 | 1.4000 | 1.4000 | 11,130 |
| 01 Dec 2023 | 1.3550 | 1.3850 | 1.3550 | 1.3850 | 1.3850 | 5,447 |
| 30 Nov 2023 | 1.3800 | 1.3950 | 1.3800 | 1.3950 | 1.3950 | 2,159 |
| 29 Nov 2023 | 1.3850 | 1.4150 | 1.3850 | 1.4150 | 1.4150 | 1,653 |
| 28 Nov 2023 | 1.3800 | 1.4200 | 1.3800 | 1.3850 | 1.3850 | 17,648 |
| 27 Nov 2023 | 1.5450 | 1.5450 | 1.4300 | 1.4300 | 1.4300 | 5,864 |
| 24 Nov 2023 | 1.5450 | 1.5450 | 1.5450 | 1.5450 | 1.5450 | 1,368 |
| 23 Nov 2023 | 1.4300 | 1.4950 | 1.4300 | 1.4950 | 1.4950 | 2,019 |
| *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.