Want to see IN:SMARTLINK full AI Analyst Report?
Smartlink Holdings Limited (SMARTLINK) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 204.05 | 206.45 | 194.15 | 194.85 | 194.85 | -4.51% | 1,398 | 0.70 |
| Oct 29, 2026 | 220.00 | 220.00 | 203.35 | 204.05 | 204.05 | -6.16% | 1,214 | 0.54 |
| Oct 28, 2026 | 206.75 | 228.45 | 206.75 | 217.45 | 217.45 | +2.40% | 2,338 | 1.05 |
| Oct 27, 2026 | 211.00 | 216.00 | 204.00 | 212.35 | 212.35 | +0.33% | 1,860 | 0.85 |
| Oct 26, 2026 | 212.45 | 212.45 | 205.90 | 211.65 | 211.65 | +0.62% | 566 | 0.26 |
| Oct 23, 2026 | 210.20 | 212.90 | 190.00 | 210.35 | 210.35 | -2.07% | 2,353 | 1.08 |
| Oct 22, 2026 | 215.05 | 221.10 | 211.10 | 214.80 | 214.80 | -4.64% | 9,346 | 4.54 |
| Oct 21, 2026 | 264.95 | 264.95 | 222.05 | 225.25 | 225.25 | -12.01% | 19,318 | 10.98 |
| Oct 20, 2026 | 256.00 | 256.20 | 217.55 | 256.00 | 256.00 | +0.00% | 0 | 0.00 |
| Oct 19, 2026 | 217.55 | 256.20 | 217.55 | 256.00 | 256.00 | +19.91% | 20,375 | 13.92 |
| Oct 16, 2026 | 210.00 | 218.45 | 210.00 | 213.50 | 213.50 | -0.28% | 1,134 | 0.77 |
| Oct 15, 2026 | 214.00 | 215.05 | 214.00 | 214.10 | 214.10 | -1.02% | 325 | 0.22 |
| Oct 14, 2026 | 218.50 | 222.20 | 214.25 | 216.30 | 216.30 | -1.23% | 216 | 0.14 |
| Oct 13, 2026 | 222.20 | 223.95 | 219.00 | 219.00 | 219.00 | -0.45% | 1,604 | 1.03 |
| Oct 12, 2026 | 230.45 | 230.45 | 220.00 | 220.00 | 220.00 | -2.22% | 216 | 0.14 |
| Oct 09, 2026 | 218.50 | 228.45 | 218.50 | 225.00 | 225.00 | -2.11% | 473 | 0.30 |
| Oct 08, 2026 | 229.85 | 229.85 | 229.85 | 229.85 | 229.85 | +4.48% | 3 | 0.00 |
| Oct 07, 2026 | 229.90 | 232.00 | 218.55 | 220.00 | 220.00 | -4.31% | 16 | 0.01 |
| Oct 06, 2026 | 224.00 | 232.45 | 222.00 | 229.90 | 229.90 | +2.77% | 700 | 0.42 |
| Oct 05, 2026 | 222.00 | 223.70 | 222.00 | 223.70 | 223.70 | +5.00% | 1,030 | 0.62 |
| Oct 02, 2026 | 213.05 | 214.00 | 212.60 | 213.05 | 213.05 | +0.00% | 0 | 0.00 |
| Oct 01, 2026 | 212.60 | 214.00 | 212.60 | 213.05 | 213.05 | +1.45% | 129 | 0.08 |
| Sep 30, 2026 | 204.95 | 212.45 | 204.80 | 210.00 | 210.00 | +3.70% | 2,485 | 1.50 |
| Sep 29, 2026 | 215.10 | 215.10 | 202.35 | 202.50 | 202.50 | -4.91% | 3,862 | 2.42 |
| Sep 28, 2026 | 219.95 | 219.95 | 212.15 | 212.95 | 212.95 | -4.64% | 1,591 | 1.01 |
| Sep 25, 2026 | 223.45 | 223.45 | 223.30 | 223.30 | 223.30 | +1.50% | 203 | 0.13 |
| Sep 24, 2026 | 220.00 | 225.00 | 220.00 | 220.00 | 220.00 | -0.07% | 1,470 | 0.94 |
| Sep 23, 2026 | 220.25 | 224.00 | 220.00 | 220.15 | 220.15 | -1.72% | 231 | 0.15 |
| Sep 22, 2026 | 213.00 | 224.00 | 213.00 | 224.00 | 224.00 | +0.04% | 1,583 | 1.03 |
| Sep 21, 2026 | 219.00 | 223.90 | 213.60 | 223.90 | 223.90 | +2.49% | 287 | 0.19 |
| Sep 18, 2026 | 218.45 | 218.45 | 213.00 | 218.45 | 218.45 | +2.08% | 150 | 0.09 |
| Sep 17, 2026 | 218.05 | 220.00 | 213.40 | 214.00 | 214.00 | -4.72% | 919 | 0.57 |
| Sep 16, 2026 | 234.80 | 234.80 | 223.10 | 224.60 | 224.60 | -4.34% | 452 | 0.28 |
| Sep 15, 2026 | 232.45 | 240.75 | 232.45 | 234.80 | 234.80 | +2.40% | 2,793 | 1.76 |
| Sep 14, 2026 | 229.30 | 229.30 | 219.00 | 229.30 | 229.30 | +0.00% | 0 | 0.00 |
| Sep 11, 2026 | 219.00 | 229.30 | 219.00 | 229.30 | 229.30 | +4.99% | 1,391 | 0.88 |
| Sep 10, 2026 | 214.30 | 218.40 | 214.30 | 218.40 | 218.40 | +5.00% | 1,112 | 0.71 |
| Sep 09, 2026 | 210.00 | 217.00 | 208.00 | 208.00 | 208.00 | -2.80% | 466 | 0.30 |
| Sep 08, 2026 | 211.45 | 217.45 | 204.00 | 214.00 | 214.00 | +1.21% | 571 | 0.37 |
| Sep 07, 2026 | 214.25 | 218.00 | 208.20 | 211.45 | 211.45 | -1.31% | 279 | 0.18 |
| Sep 04, 2026 | 210.00 | 218.70 | 207.00 | 214.25 | 214.25 | -1.58% | 1,147 | 0.74 |
| Sep 03, 2026 | 206.10 | 217.70 | 204.70 | 217.70 | 217.70 | +4.56% | 442 | 0.28 |
| Sep 02, 2026 | 218.00 | 218.00 | 208.20 | 208.20 | 208.20 | -5.00% | 1,634 | 1.06 |
| Sep 01, 2026 | 211.00 | 220.70 | 211.00 | 219.15 | 219.15 | +1.27% | 256 | 0.17 |
| Aug 31, 2026 | 223.10 | 227.55 | 216.20 | 216.40 | 216.40 | -4.90% | 1,955 | 1.29 |
| Aug 28, 2026 | 220.45 | 229.40 | 218.05 | 227.55 | 227.55 | +0.64% | 8 | 0.01 |
| Aug 27, 2026 | 227.00 | 227.00 | 220.05 | 226.10 | 226.10 | -1.03% | 73 | 0.05 |
| Aug 26, 2026 | 228.45 | 228.45 | 222.10 | 228.45 | 228.45 | +3.09% | 59 | 0.04 |
| Aug 25, 2026 | 224.00 | 228.45 | 221.00 | 221.60 | 221.60 | -0.23% | 582 | 0.38 |
| Aug 24, 2026 | 224.50 | 225.50 | 222.10 | 222.10 | 222.10 | -2.97% | 383 | 0.25 |