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

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Feb 2021	0.9000	0.9000	0.8800	0.8850	0.8850	67,025
25 Feb 2021	0.9000	0.9200	0.9000	0.9100	0.9100	17,624
24 Feb 2021	0.9100	0.9300	0.9000	0.9000	0.9000	229,704
23 Feb 2021	0.9400	0.9400	0.9000	0.9000	0.9000	42,192
22 Feb 2021	0.9650	0.9650	0.9500	0.9500	0.9500	13,118
19 Feb 2021	0.9800	0.9800	0.9600	0.9600	0.9600	7,150
18 Feb 2021	0.9900	1.0200	0.9800	0.9800	0.9800	50,191
17 Feb 2021	0.9900	1.0250	0.9850	1.0000	1.0000	53,705
16 Feb 2021	0.9700	0.9900	0.9600	0.9900	0.9900	25,657
15 Feb 2021	0.9500	0.9600	0.9400	0.9600	0.9600	21,415
12 Feb 2021	0.9700	0.9700	0.9400	0.9500	0.9500	42,152
11 Feb 2021	0.9850	0.9850	0.9700	0.9700	0.9700	16,796
10 Feb 2021	0.9900	1.0000	0.9800	0.9850	0.9850	22,060
09 Feb 2021	1.0250	1.0250	0.9900	0.9900	0.9900	64,332
05 Feb 2021	0.9900	1.0250	0.9900	1.0250	1.0250	78,072
04 Feb 2021	0.9350	0.9750	0.9300	0.9750	0.9750	41,671
03 Feb 2021	0.9150	0.9350	0.9150	0.9350	0.9350	10,057
02 Feb 2021	0.9250	0.9250	0.9250	0.9250	0.9250	19,416
01 Feb 2021	0.9600	0.9800	0.8800	0.9250	0.9250	74,923
29 Jan 2021	0.9400	0.9850	0.9400	0.9600	0.9600	65,302
28 Jan 2021	1.0100	1.0100	0.9400	0.9400	0.9400	73,467
27 Jan 2021	1.0300	1.0300	1.0000	1.0150	1.0150	39,401
26 Jan 2021	1.0300	1.0300	1.0150	1.0300	1.0300	47,376
25 Jan 2021	1.0350	1.0400	1.0200	1.0200	1.0200	68,521
22 Jan 2021	1.0400	1.1150	1.0200	1.0350	1.0350	272,116
21 Jan 2021	1.0000	1.0600	0.9950	1.0350	1.0350	191,438
20 Jan 2021	0.8900	0.9800	0.8900	0.9800	0.9800	117,423
19 Jan 2021	0.9000	0.9100	0.8900	0.8900	0.8900	37,106
18 Jan 2021	0.9050	0.9050	0.8950	0.9000	0.9000	87,969
15 Jan 2021	0.8500	0.9000	0.8500	0.9000	0.9000	32,628
14 Jan 2021	0.7850	0.8500	0.7850	0.8500	0.8500	55,086
13 Jan 2021	0.7700	0.8150	0.7700	0.7900	0.7900	65,857
12 Jan 2021	0.7550	0.7800	0.7500	0.7650	0.7650	129,055
11 Jan 2021	0.7500	0.7600	0.7500	0.7550	0.7550	59,924
08 Jan 2021	0.7400	0.7500	0.7300	0.7500	0.7500	31,057
07 Jan 2021	0.7400	0.7500	0.7400	0.7450	0.7450	42,348
06 Jan 2021	0.7400	0.7450	0.7350	0.7400	0.7400	25,965
05 Jan 2021	0.7500	0.7500	0.7100	0.7400	0.7400	34,907
31 Dec 2020	0.7500	0.7500	0.7300	0.7500	0.7500	19,309
30 Dec 2020	0.7550	0.7600	0.7350	0.7500	0.7500	49,354
29 Dec 2020	0.7400	0.7600	0.7350	0.7550	0.7550	66,050
24 Dec 2020	0.7500	0.7500	0.7300	0.7300	0.7300	6,905
23 Dec 2020	0.7450	0.7500	0.7300	0.7500	0.7500	34,739
22 Dec 2020	0.7500	0.7550	0.7300	0.7500	0.7500	17,182
21 Dec 2020	0.7550	0.7550	0.7300	0.7500	0.7500	20,061
18 Dec 2020	0.7550	0.7550	0.7300	0.7550	0.7550	13,773
17 Dec 2020	0.7500	0.7600	0.7300	0.7550	0.7550	24,799
16 Dec 2020	0.7400	0.7550	0.7400	0.7500	0.7500	57,352
15 Dec 2020	0.7250	0.7500	0.7250	0.7400	0.7400	33,336
14 Dec 2020	0.7150	0.7400	0.7150	0.7250	0.7250	39,549
11 Dec 2020	0.7300	0.7300	0.7150	0.7150	0.7150	21,222
10 Dec 2020	0.7250	0.7300	0.7100	0.7300	0.7300	20,608
09 Dec 2020	0.7400	0.7400	0.7100	0.7300	0.7300	47,582
08 Dec 2020	0.7100	0.7400	0.7100	0.7350	0.7350	29,582
07 Dec 2020	0.7250	0.7250	0.7000	0.7100	0.7100	13,190
04 Dec 2020	0.7350	0.7450	0.7250	0.7250	0.7250	52,626
03 Dec 2020	0.7350	0.7400	0.7300	0.7300	0.7300	58,206
02 Dec 2020	0.7300	0.7350	0.7100	0.7350	0.7350	55,040
01 Dec 2020	0.7050	0.7400	0.7050	0.7300	0.7300	50,739
30 Nov 2020	0.7400	0.7500	0.7000	0.7050	0.7050	100,674
27 Nov 2020	0.7200	0.7400	0.7100	0.7400	0.7400	48,873
26 Nov 2020	0.7000	0.7300	0.6900	0.7200	0.7200	88,742
25 Nov 2020	0.7300	0.7300	0.7000	0.7000	0.7000	37,069
24 Nov 2020	0.6850	0.7350	0.6850	0.7300	0.7300	301,006
23 Nov 2020	0.6600	0.6950	0.6600	0.6900	0.6900	117,052
20 Nov 2020	0.6500	0.6700	0.6500	0.6600	0.6600	77,774
19 Nov 2020	0.6550	0.6550	0.6500	0.6500	0.6500	17,911
18 Nov 2020	0.6600	0.6600	0.6550	0.6550	0.6550	45,317
17 Nov 2020	0.6500	0.6650	0.6450	0.6600	0.6600	40,572
16 Nov 2020	0.6450	0.6700	0.6450	0.6500	0.6500	220,662
13 Nov 2020	0.6450	0.6500	0.6300	0.6400	0.6400	38,122
12 Nov 2020	0.6400	0.6500	0.6350	0.6400	0.6400	49,159
11 Nov 2020	0.6450	0.6450	0.6350	0.6400	0.6400	25,425
10 Nov 2020	0.6500	0.6500	0.6400	0.6450	0.6450	88,187
09 Nov 2020	0.6500	0.6550	0.6500	0.6500	0.6500	65,944
06 Nov 2020	0.6350	0.6550	0.6350	0.6500	0.6500	66,435
05 Nov 2020	0.6300	0.6450	0.6300	0.6350	0.6350	65,714
04 Nov 2020	0.6400	0.6400	0.6300	0.6300	0.6300	16,535
03 Nov 2020	0.6350	0.6400	0.6350	0.6400	0.6400	13,784
02 Nov 2020	0.6250	0.6400	0.6200	0.6350	0.6350	50,870
30 Oct 2020	0.6100	0.6250	0.6100	0.6250	0.6250	10,988
29 Oct 2020	0.6250	0.6400	0.6100	0.6100	0.6100	116,013
28 Oct 2020	0.6350	0.6350	0.6200	0.6250	0.6250	123,113
27 Oct 2020	0.6400	0.6450	0.6250	0.6350	0.6350	124,148
23 Oct 2020	0.6450	0.6600	0.6400	0.6400	0.6400	76,490
22 Oct 2020	0.6450	0.6700	0.6450	0.6500	0.6500	99,783
21 Oct 2020	0.6600	0.6700	0.6450	0.6450	0.6450	115,569
20 Oct 2020	0.6500	0.6700	0.6500	0.6600	0.6600	32,395
19 Oct 2020	0.6600	0.6700	0.6500	0.6500	0.6500	32,570
16 Oct 2020	0.6650	0.6700	0.6500	0.6700	0.6700	72,603
15 Oct 2020	0.6450	0.6700	0.6450	0.6700	0.6700	184,154
14 Oct 2020	0.6300	0.6500	0.6200	0.6450	0.6450	199,089
13 Oct 2020	0.6300	0.6400	0.6250	0.6300	0.6300	81,595
12 Oct 2020	0.6300	0.6400	0.6200	0.6200	0.6200	54,236
09 Oct 2020	0.6500	0.6500	0.6200	0.6200	0.6200	71,478
08 Oct 2020	0.6250	0.6500	0.6150	0.6500	0.6500	96,366
07 Oct 2020	0.6250	0.6350	0.6200	0.6250	0.6250	35,686
06 Oct 2020	0.6200	0.6350	0.6150	0.6150	0.6150	75,809
05 Oct 2020	0.6250	0.6300	0.6150	0.6200	0.6200	26,920
02 Oct 2020	0.6200	0.6350	0.6200	0.6200	0.6200	27,406
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

NZX 5012,227.29+86.63(+0.71%)

NZD/USD0.7238-0.0137(-1.85%)

NZD/EUR0.5988-0.0058(-0.97%)

Smartpay Holdings Limited (SPY.NZ)

NZX 50
12,227.29
+86.63(+0.71%)

NZD/USD
0.7238
-0.0137(-1.85%)

NZD/EUR
0.5988
-0.0058(-0.97%)