Smartgroup Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	8.450	8.480	8.320	8.460	7.379	276,707
2024-06-06	8.370	8.580	8.350	8.460	7.379	615,769
2024-06-05	8.020	8.250	8.000	8.220	7.170	473,636
2024-06-04	8.120	8.120	7.960	7.980	6.961	328,483
2024-06-03	8.220	8.250	8.050	8.120	7.083	351,883
2024-05-31	8.140	8.180	7.960	8.180	7.135	663,216
2024-05-30	8.000	8.080	7.900	8.000	6.978	548,175
2024-05-29	8.140	8.180	7.870	7.930	6.917	531,817
2024-05-28	8.510	8.510	8.240	8.250	7.196	186,980
2024-05-27	8.450	8.520	8.400	8.520	7.432	602,757
2024-05-24	8.230	8.400	8.160	8.380	7.310	315,876
2024-05-23	8.220	8.350	8.160	8.350	7.283	245,728
2024-05-22	8.520	8.560	8.270	8.300	7.240	360,943
2024-05-21	8.160	8.440	8.140	8.430	7.353	823,656
2024-05-20	8.260	8.290	8.120	8.130	7.091	477,337
2024-05-17	8.400	8.440	8.270	8.300	7.240	347,564
2024-05-16	8.460	8.490	8.360	8.410	7.336	244,026
2024-05-15	8.450	8.490	8.300	8.360	7.292	159,622
2024-05-14	8.370	8.440	8.260	8.360	7.292	1,129,574
2024-05-13	8.190	8.450	8.170	8.440	7.362	448,163
2024-05-10	8.190	8.220	8.040	8.180	7.135	848,148
2024-05-09	8.680	8.740	8.010	8.210	7.161	1,003,812
2024-05-08	9.010	9.170	8.740	8.740	7.624	681,421
2024-05-07	8.960	9.050	8.870	9.000	7.850	470,558
2024-05-06	8.790	8.890	8.680	8.870	7.737	714,896
2024-05-03	8.950	8.980	8.710	8.790	7.667	555,206
2024-05-02	9.190	9.300	8.940	8.940	7.798	421,952
2024-05-01	9.480	9.510	9.110	9.190	8.016	3,581,834
2024-04-30	9.860	9.880	9.590	9.590	8.365	239,028
2024-04-29	9.900	9.920	9.710	9.810	8.557	252,192
2024-04-26	9.800	9.825	9.635	9.740	8.496	240,472
2024-04-24	9.980	10.140	9.805	9.990	8.714	277,130
2024-04-23	10.000	10.100	9.885	9.970	8.696	714,016
2024-04-22	9.920	9.920	9.680	9.920	8.653	242,510
2024-04-19	9.720	9.940	9.720	9.740	8.496	266,888
2024-04-18	9.850	9.990	9.765	9.990	8.714	188,695
2024-04-17	9.890	9.930	9.730	9.870	8.609	389,550
2024-04-16	10.130	10.260	9.950	9.950	8.679	208,877
2024-04-15	10.250	10.385	10.200	10.290	8.976	238,985
2024-04-12	10.020	10.320	10.010	10.300	8.984	717,380
2024-04-11	9.970	10.100	9.900	10.050	8.766	441,429
2024-04-10	9.800	10.120	9.800	10.090	8.801	475,092
2024-04-09	9.640	9.810	9.570	9.770	8.522	901,995
2024-04-08	9.640	9.670	9.520	9.580	8.356	292,064
2024-04-05	9.750	9.750	9.560	9.580	8.356	176,086
2024-04-04	9.680	9.745	9.630	9.730	8.487	189,176
2024-04-03	9.610	9.655	9.525	9.630	8.400	258,631
2024-04-02	9.650	9.700	9.575	9.660	8.426	226,439
2024-03-28	9.490	9.710	9.420	9.710	8.470	414,705
2024-03-27	9.190	9.440	9.170	9.430	8.225	488,248
2024-03-26	9.170	9.210	9.130	9.130	7.964	283,446
2024-03-25	9.270	9.295	9.155	9.210	8.033	300,921
2024-03-22	9.310	9.310	9.200	9.260	8.077	170,986
2024-03-21	9.290	9.470	9.290	9.340	8.147	428,856
2024-03-20	9.200	9.380	9.145	9.250	8.068	288,264
2024-03-19	9.280	9.340	9.080	9.200	8.025	396,256
2024-03-18	9.320	9.470	9.210	9.280	8.095	472,429
2024-03-15	9.430	9.530	9.170	9.350	8.156	974,327
2024-03-14	9.540	9.580	9.310	9.360	8.164	459,873
2024-03-13	9.640	9.640	9.510	9.590	8.365	276,871

← NewerPage 11 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.