Skip to main content
Smart Parking Limited (ASX:SPZ)
Australia flag Australia · Delayed Price · Currency is AUD
1.370
+0.035 (2.62%)
At close: Dec 5, 2025

Smart Parking Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.341.401.321.37-2.62%862,644
Dec 4, 20251.371.371.331.341.34-161,045
Dec 3, 20251.321.351.311.341.341.52%315,991
Dec 2, 20251.331.371.301.321.32-2.23%1,442,705
Dec 1, 20251.421.431.331.351.35-3.93%586,588
Nov 28, 20251.281.441.281.401.406.46%961,288
Nov 27, 20251.341.341.311.321.32-1.13%329,840
Nov 26, 20251.301.361.301.331.332.70%885,922
Nov 25, 20251.291.311.291.301.300.78%96,808
Nov 24, 20251.291.311.281.291.29-1.53%344,672
Nov 21, 20251.261.311.261.311.310.77%618,020
Nov 20, 20251.301.321.281.301.30-0.38%2,188,708
Nov 19, 20251.311.311.291.301.30-0.38%352,876
Nov 18, 20251.321.321.291.311.31-0.38%874,572
Nov 17, 20251.261.311.251.311.312.75%356,347
Nov 14, 20251.341.351.281.281.28-5.20%868,901
Nov 13, 20251.381.381.321.351.350.75%1,489,501
Nov 12, 20251.271.341.271.341.344.71%628,481
Nov 11, 20251.251.291.251.281.281.19%303,094
Nov 10, 20251.271.291.261.261.260.80%350,458
Nov 7, 20251.241.281.241.251.250.81%739,824
Nov 6, 20251.211.271.211.241.243.33%2,990,139
Nov 5, 20251.251.251.191.201.20-3.23%1,682,431
Nov 4, 20251.301.301.241.241.24-5.34%715,707
Nov 3, 20251.301.331.261.311.313.97%2,345,421
Oct 31, 20251.261.291.231.261.26-1,956,428
Oct 30, 20251.221.271.181.261.265.00%2,935,729
Oct 29, 20251.141.211.131.201.206.67%1,706,427
Oct 28, 20251.141.141.101.131.13-1.75%1,333,910
Oct 27, 20251.111.151.111.151.153.62%408,217
Oct 24, 20251.091.121.081.111.111.84%734,341
Oct 23, 20251.071.111.071.091.090.46%1,378,024
Oct 22, 20251.101.101.051.081.08-1.82%331,353
Oct 21, 20251.101.141.091.101.102.80%589,596
Oct 20, 20251.051.081.051.071.071.90%450,865
Oct 17, 20251.111.111.041.051.05-5.41%1,526,137
Oct 16, 20251.071.151.071.111.116.22%489,107
Oct 15, 20251.111.111.041.051.05-3.24%547,569
Oct 14, 20251.071.101.071.081.080.93%963,195
Oct 13, 20251.111.121.061.071.07-6.55%1,348,180
Oct 10, 20251.171.171.111.151.15-1.29%734,123
Oct 9, 20251.161.191.151.161.160.43%963,239
Oct 8, 20251.161.191.131.161.16-490,817
Oct 7, 20251.171.181.131.161.161.32%878,495
Oct 6, 20251.131.161.131.141.140.44%849,010
Oct 3, 20251.061.151.061.141.148.61%1,487,149
Oct 2, 20251.041.071.011.051.051.46%1,490,585
Oct 1, 20250.981.040.961.031.037.29%3,479,996
Sep 30, 20250.950.980.940.960.963.23%973,262
Sep 29, 20250.940.950.910.930.931.09%376,284
Sep 26, 20250.910.920.900.920.922.22%156,473
Sep 25, 20250.940.940.900.900.90-2.70%93,070
Sep 24, 20250.930.930.890.930.932.21%422,186
Sep 23, 20250.890.910.880.910.911.12%559,415
Sep 22, 20250.940.940.880.900.90-4.28%304,355
Sep 19, 20250.950.950.920.940.94-1.58%201,115
Sep 18, 20250.950.960.940.950.950.53%164,762
Sep 17, 20250.920.950.910.950.952.72%393,985
Sep 16, 20250.920.930.920.920.92-0.54%1,981,267
Sep 15, 20250.920.940.920.930.93-0.54%63,569
Sep 12, 20250.930.960.930.930.931.09%346,150
Sep 11, 20250.910.940.910.920.920.55%622,581
Sep 10, 20250.940.940.920.920.92-1.61%132,081
Sep 9, 20250.960.960.930.930.93-2.62%221,688
Sep 8, 20250.970.970.950.960.96-0.52%99,260
Sep 5, 20250.960.970.950.960.960.52%351,909
Sep 4, 20250.970.970.960.960.96-74,649
Sep 3, 20250.990.990.950.960.96-3.54%251,205
Sep 2, 20250.980.990.980.990.992.59%162,684
Sep 1, 20251.001.000.970.970.97-3.02%839,358
Aug 29, 20250.981.000.981.001.003.11%1,526,804
Aug 28, 20250.970.980.960.970.97-0.52%5,899,670
Aug 27, 20250.970.990.950.970.97-0.51%936,443
Aug 26, 20250.991.000.980.980.98-2.01%624,316
Aug 25, 20250.941.000.921.001.0010.56%1,387,759
Aug 22, 20250.870.920.870.900.903.45%4,450,462
Aug 21, 20250.880.920.860.870.87-1,892,308
Aug 20, 20250.950.950.850.870.873.57%4,124,322
Aug 19, 20250.830.860.830.840.841.82%737,360
Aug 18, 20250.820.830.810.830.832.48%130,698
Aug 15, 20250.810.830.790.810.81-747,261
Aug 14, 20250.800.820.790.810.810.63%213,187
Aug 13, 20250.810.830.790.800.80-0.62%1,036,182
Aug 12, 20250.820.830.800.810.81-1.83%189,753
Aug 11, 20250.800.820.790.820.822.50%131,005
Aug 8, 20250.820.830.790.800.80-1.23%405,248
Aug 7, 20250.820.820.800.810.81-1.22%186,254
Aug 6, 20250.800.830.800.820.825.13%178,434
Aug 5, 20250.800.800.780.780.78-1.89%201,342
Aug 4, 20250.820.820.780.800.80-0.63%158,663
Aug 1, 20250.800.810.780.800.80-239,424
Jul 31, 20250.810.810.780.800.80-1.23%262,298
Jul 30, 20250.790.810.780.810.813.85%446,893
Jul 29, 20250.800.800.760.780.78-652,801
Jul 28, 20250.830.830.780.780.78-6.02%678,938
Jul 25, 20250.800.830.790.830.835.73%259,856
Jul 24, 20250.780.790.760.790.791.29%190,572
Jul 23, 20250.800.810.760.780.78-1.90%707,108
Jul 22, 20250.810.830.790.790.79-2.47%670,326
Jul 21, 20250.850.850.810.810.81-4.71%231,229