Smartgroup Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-02	8.020	8.550	8.020	8.440	7.362	595,229
2024-08-30	8.050	8.070	7.890	8.010	6.987	506,742
2024-08-29	7.850	7.990	7.620	7.870	6.865	792,875
2024-08-28	8.010	8.010	7.630	7.780	6.786	1,370,084
2024-08-27	8.110	8.170	7.480	7.550	6.586	949,610
2024-08-26	8.150	8.270	8.110	8.200	7.153	356,022
2024-08-23	8.250	8.260	8.130	8.150	7.109	198,456
2024-08-22	8.420	8.430	8.230	8.230	7.179	167,014
2024-08-21	8.270	8.410	8.235	8.370	7.301	152,412
2024-08-20	8.620	8.640	8.260	8.280	7.222	131,746
2024-08-19	8.490	8.630	8.350	8.600	7.501	235,199
2024-08-16	8.490	8.490	8.380	8.390	7.318	187,438
2024-08-15	8.290	8.420	8.240	8.290	7.231	198,758
2024-08-14	8.400	8.400	8.200	8.240	7.187	178,468
2024-08-13	8.420	8.420	8.230	8.370	7.301	240,910
2024-08-12	8.440	8.470	8.350	8.410	7.336	161,361
2024-08-09	8.390	8.450	8.290	8.370	7.301	124,895
2024-08-08	8.430	8.430	8.200	8.310	7.248	139,291
2024-08-07	8.050	8.230	8.050	8.230	7.179	115,041
2024-08-06	8.060	8.180	7.990	8.150	7.109	278,567
2024-08-05	8.200	8.200	7.970	7.970	6.952	327,396
2024-08-02	8.440	8.550	8.420	8.440	7.362	244,171
2024-08-01	8.670	8.670	8.540	8.620	7.519	218,942
2024-07-31	8.390	8.650	8.360	8.650	7.545	223,340
2024-07-30	8.300	8.340	8.240	8.290	7.231	128,323
2024-07-29	8.560	8.560	8.245	8.330	7.266	144,981
2024-07-26	8.340	8.350	8.210	8.210	7.161	298,868
2024-07-25	8.320	8.420	8.240	8.240	7.187	258,259
2024-07-24	8.480	8.550	8.380	8.410	7.336	183,978
2024-07-23	8.490	8.580	8.470	8.480	7.397	172,906
2024-07-22	8.600	8.710	8.445	8.470	7.388	280,857
2024-07-19	8.550	8.620	8.500	8.600	7.501	219,805
2024-07-18	8.610	8.730	8.510	8.670	7.562	356,264
2024-07-17	8.430	8.690	8.380	8.620	7.519	478,897
2024-07-16	8.450	8.470	8.270	8.270	7.214	374,572
2024-07-15	8.490	8.490	8.350	8.380	7.310	239,651
2024-07-12	8.300	8.430	8.300	8.370	7.301	349,782
2024-07-11	8.370	8.410	8.250	8.250	7.196	178,607
2024-07-10	8.200	8.310	8.120	8.290	7.231	177,415
2024-07-09	8.290	8.340	8.210	8.240	7.187	230,160
2024-07-08	8.390	8.430	8.280	8.280	7.222	190,493
2024-07-05	8.470	8.540	8.420	8.440	7.362	108,326
2024-07-04	8.540	8.580	8.450	8.530	7.440	181,201
2024-07-03	8.520	8.550	8.380	8.440	7.362	269,694
2024-07-02	8.280	8.520	8.235	8.500	7.414	650,291
2024-07-01	8.380	8.450	8.280	8.300	7.240	203,432
2024-06-28	8.520	8.620	8.450	8.450	7.371	296,818
2024-06-27	8.500	8.520	8.420	8.510	7.423	488,126
2024-06-26	8.690	8.810	8.620	8.730	7.615	294,155
2024-06-25	8.700	8.720	8.590	8.670	7.562	738,820
2024-06-24	8.620	8.690	8.560	8.570	7.475	162,813
2024-06-21	8.510	8.630	8.450	8.620	7.519	1,006,794
2024-06-20	8.340	8.500	8.330	8.460	7.379	409,161
2024-06-19	8.450	8.460	8.270	8.340	7.275	290,403
2024-06-18	8.280	8.430	8.230	8.430	7.353	184,712
2024-06-17	8.210	8.280	8.050	8.200	7.153	346,465
2024-06-14	8.130	8.360	8.100	8.280	7.222	466,819
2024-06-13	8.320	8.330	8.060	8.110	7.074	373,407
2024-06-12	8.290	8.340	8.230	8.260	7.205	185,031
2024-06-11	8.370	8.420	8.270	8.270	7.214	325,425

← NewerPage 10 of 22 · 1,265 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.