U.S. Markets closed

SmartTrans Holdings Limited (SMA.AX)


ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
0.0090.000 (0.000%)
At close: 11:57AM AEST
DateOpenHighLowClose*Adj Close**Volume
Jul 21, 20170.010.010.010.010.01829,096
Jul 20, 20170.010.010.010.010.012,540,448
Jul 19, 20170.010.010.010.010.01346,097
Jul 18, 20170.010.010.010.010.012,826,300
Jul 17, 20170.010.010.010.010.01800,000
Jul 14, 20170.010.010.010.010.011,543,633
Jul 13, 20170.010.010.010.010.01740,000
Jul 12, 20170.010.010.010.010.0135,000
Jul 11, 20170.010.010.010.010.012,273,009
Jul 10, 20170.010.010.010.010.01269,292
Jul 07, 20170.010.010.010.010.011,926,990
Jul 06, 20170.010.010.010.010.01145,977
Jul 05, 20170.010.010.010.010.013,715,598
Jul 04, 20170.010.010.010.010.01229,065
Jul 03, 20170.010.010.010.010.01480,935
Jun 30, 20170.010.010.010.010.012,926,249
Jun 29, 20170.010.010.010.010.011,518,586
Jun 28, 20170.010.010.010.010.01370,521
Jun 27, 20170.010.010.010.010.012,585,358
Jun 26, 20170.010.010.010.010.011,082,647
Jun 23, 20170.010.010.010.010.011,860,000
Jun 22, 20170.010.010.010.010.011,610,509
Jun 21, 20170.010.010.010.010.01940,000
Jun 20, 20170.010.010.010.010.01525,000
Jun 19, 20170.010.010.010.010.01525,000
Jun 16, 20170.010.010.010.010.01216,667
Jun 15, 20170.010.010.010.010.012,014,020
Jun 14, 20170.010.010.010.010.011,217,063
Jun 13, 20170.010.010.010.010.014,244,376
Jun 09, 20170.010.010.010.010.0110,000
Jun 08, 20170.010.010.010.010.011,200,000
Jun 07, 20170.010.010.010.010.01640,561
Jun 06, 20170.010.010.010.010.011,760,713
Jun 05, 20170.010.010.010.010.01433,287
Jun 02, 20170.010.010.010.010.011,272,314
Jun 01, 20170.010.010.010.010.01-
May 31, 20170.010.010.010.010.011,078,571
May 30, 20170.010.010.010.010.012,887,500
May 29, 20170.010.010.010.010.011,525,707
May 26, 20170.010.010.010.010.01743,225
May 25, 20170.010.010.010.010.0128,506
May 24, 20170.010.010.010.010.01291,111
May 23, 20170.010.010.010.010.01-
May 22, 20170.010.010.010.010.011,536,640
May 19, 20170.010.010.010.010.01-
May 18, 20170.010.010.010.010.011,229,583
May 17, 20170.010.010.010.010.01819,401
May 16, 20170.010.010.010.010.01700,076
May 15, 20170.010.010.010.010.011,445,101
May 12, 20170.010.010.010.010.015,514,792
May 11, 20170.010.010.010.010.015,520,918
May 10, 20170.010.010.010.010.011,772,367
May 09, 20170.010.010.010.010.011,814,750
May 08, 20170.010.010.010.010.01907,439
May 05, 20170.010.010.010.010.014,217,000
May 04, 20170.010.010.010.010.011,554,224
May 03, 20170.010.010.010.010.013,782,365
May 02, 20170.010.010.010.010.012,132,516
May 01, 20170.010.010.010.010.011,388,125
Apr 28, 20170.010.010.010.010.012,148,750
Apr 27, 20170.010.010.010.010.01100,000
Apr 26, 20170.010.010.010.010.0112,988,618
Apr 24, 20170.010.010.010.010.011,865,700
Apr 21, 20170.010.010.010.010.013,636,691
Apr 20, 20170.010.010.010.010.011,248,796
Apr 19, 20170.010.010.010.010.01991,050
Apr 18, 20170.010.010.010.010.01960,996
Apr 13, 20170.010.010.010.010.013,586,600
Apr 12, 20170.010.010.010.010.011,944,876
Apr 11, 20170.010.010.010.010.013,926,250
Apr 10, 20170.010.010.010.010.01700,000
Apr 07, 20170.010.010.010.010.0143,337
Apr 06, 20170.010.010.010.010.0112,351,569
Apr 05, 20170.010.010.010.010.01330,000
Apr 04, 20170.010.010.010.010.01487,969
Apr 03, 20170.010.010.010.010.016,591,800
Mar 31, 20170.010.010.010.010.011,500,000
Mar 30, 20170.010.010.010.010.0111,031,053
Mar 29, 20170.010.010.010.010.015,822,680
Mar 28, 20170.010.010.010.010.0141,507,522
Mar 27, 20170.010.010.010.010.01818,642
Mar 24, 20170.010.010.010.010.01795,000
Mar 23, 20170.010.010.010.010.01950,060
Mar 22, 20170.010.010.010.010.011,038,361
Mar 21, 20170.010.010.010.010.01799,500
Mar 20, 20170.010.010.010.010.0128,584
Mar 17, 20170.010.010.010.010.01409,010
Mar 16, 20170.010.010.010.010.011,518,392
Mar 15, 20170.010.010.010.010.013,502,270
Mar 14, 20170.010.010.010.010.01-
Mar 13, 20170.010.010.010.010.01263,625
Mar 10, 20170.010.010.010.010.011,774,710
Mar 09, 20170.010.010.010.010.011,461,250
Mar 08, 20170.010.010.010.010.011,008,316
Mar 07, 20170.010.010.010.010.016,647,817
Mar 06, 20170.010.010.010.010.011,457,980
Mar 03, 20170.010.010.010.010.011,121,177
Mar 02, 20170.010.010.010.010.019,280,428
Mar 01, 20170.010.010.010.010.011,455,150
Feb 28, 20170.010.010.010.010.013,056,990
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...