Smartgroup Corporation Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	11.450	11.770	11.400	11.580	11.580	528,127
2026-10-15	11.440	11.540	11.210	11.490	11.490	562,279
2026-10-14	11.450	11.460	11.225	11.380	11.380	287,784
2026-10-13	11.610	11.610	11.340	11.430	11.430	888,495
2026-10-12	11.600	11.650	11.390	11.390	11.390	201,779
2026-10-09	11.410	11.710	11.300	11.660	11.660	536,388
2026-10-08	11.000	11.320	11.000	11.280	11.280	387,371
2026-10-07	11.090	11.250	11.030	11.110	11.110	545,072
2026-10-06	11.250	11.250	10.970	11.090	11.090	557,357
2026-10-05	11.350	11.350	11.120	11.150	11.150	135,118
2026-10-02	11.200	11.330	11.200	11.290	11.290	195,955
2026-10-01	11.370	11.370	11.160	11.200	11.200	464,279
2026-09-30	11.260	11.370	11.050	11.370	11.370	407,934
2026-09-29	11.200	11.360	11.100	11.240	11.240	504,320
2026-09-28	11.240	11.240	11.060	11.220	11.220	506,540
2026-09-25	11.540	11.540	11.110	11.110	11.110	345,576
2026-09-24	11.590	11.700	11.490	11.600	11.600	320,117
2026-09-23	11.730	11.800	11.630	11.650	11.650	311,523
2026-09-22	11.620	11.770	11.505	11.770	11.770	313,263
2026-09-21	11.850	11.850	11.460	11.660	11.660	328,359
2026-09-18	11.710	11.810	11.550	11.710	11.710	5,901,352
2026-09-17	11.600	11.720	11.390	11.590	11.590	509,668
2026-09-16	11.320	11.410	11.200	11.320	11.320	563,195
2026-09-15	11.270	11.400	11.140	11.300	11.300	482,433
2026-09-14	10.920	11.220	10.870	11.120	11.120	263,809
2026-09-11	10.950	11.060	10.880	11.000	11.000	356,566
2026-09-10	11.100	11.160	10.950	11.000	11.000	615,837
2026-09-09	11.150	11.220	10.940	10.970	10.970	507,167
2026-09-08	11.000	11.310	10.940	11.220	11.220	1,210,654
2026-09-07	11.510	11.630	11.420	11.430	11.215	411,543
2026-09-04	11.440	11.560	11.300	11.500	11.284	526,490
2026-09-03	11.520	11.680	11.330	11.530	11.313	755,763
2026-09-02	11.350	11.490	11.120	11.300	11.087	1,226,316
2026-09-01	10.900	11.110	10.630	11.110	10.901	1,184,115
2026-08-31	10.760	10.950	10.460	10.660	10.460	1,389,254
2026-08-28	10.960	10.960	10.150	10.560	10.361	1,114,087
2026-08-27	12.320	12.340	11.030	11.300	11.087	969,391
2026-08-26	12.600	12.970	12.270	12.970	12.726	567,560
2026-08-25	12.800	12.850	12.550	12.640	12.402	432,906
2026-08-24	12.520	12.920	12.500	12.830	12.589	250,010
2026-08-21	12.900	13.010	12.740	12.860	12.618	246,747
2026-08-20	13.060	13.070	12.750	12.970	12.726	279,214
2026-08-19	13.190	13.190	12.820	13.080	12.834	312,498
2026-08-18	13.190	13.190	12.940	13.020	12.775	444,062
2026-08-17	12.940	13.310	12.860	13.150	12.903	532,430
2026-08-14	13.180	13.450	12.850	12.850	12.608	633,499
2026-08-13	13.310	13.460	13.190	13.250	13.001	331,482
2026-08-12	13.530	13.650	13.350	13.400	13.148	339,441
2026-08-11	13.200	13.630	13.090	13.630	13.374	298,385
2026-08-10	13.350	13.480	13.190	13.260	13.011	241,251
2026-08-07	13.360	13.460	13.195	13.360	13.109	218,560
2026-08-06	13.480	13.600	13.300	13.410	13.158	566,088
2026-08-05	13.260	13.540	13.160	13.490	13.236	395,022
2026-08-04	12.950	13.300	12.910	13.300	13.050	611,346
2026-08-03	12.750	13.050	12.560	12.990	12.746	325,772
2026-07-31	12.620	12.920	12.550	12.810	12.569	558,523
2026-07-30	13.090	13.120	12.800	12.840	12.599	458,054
2026-07-29	13.080	13.100	12.960	12.980	12.736	392,518
2026-07-28	12.520	13.140	12.520	12.990	12.746	638,777
2026-07-27	12.900	12.920	12.790	12.830	12.589	394,715

Page 1 of 5 · 253 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-08	0.2150 AUD
2026-03-05	0.3350 AUD
2025-09-08	0.1950 AUD
2025-03-06	0.3100 AUD
2024-09-06	0.1750 AUD
2024-03-06	0.3200 AUD
2023-09-07	0.1550 AUD
2023-03-08	0.2900 AUD
2022-09-08	0.1700 AUD
2022-03-08	0.4900 AUD
2021-09-01	0.1750 AUD
2021-03-08	0.3200 AUD
2020-09-01	0.1700 AUD
2020-02-28	0.2150 AUD
2019-08-30	0.2150 AUD
2019-04-12	0.2000 AUD
2019-02-28	0.2100 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.