Smartgroup Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	9.590	9.680	9.490	9.510	8.295	286,782
2024-03-11	9.660	9.770	9.540	9.590	8.365	146,154
2024-03-08	9.900	9.940	9.750	9.770	8.522	375,408
2024-03-07	9.880	9.920	9.740	9.880	8.618	325,868
2024-03-06	9.910	9.980	9.620	9.730	8.487	676,811
2024-03-05	10.390	10.400	10.070	10.190	8.609	563,876
2024-03-04	10.600	10.740	10.380	10.440	8.820	403,249
2024-03-01	10.970	10.970	10.430	10.580	8.939	753,787
2024-02-29	10.700	10.970	10.500	10.970	9.268	565,879
2024-02-28	10.750	10.840	10.525	10.670	9.015	587,799
2024-02-27	10.690	10.750	10.480	10.750	9.082	680,531
2024-02-26	10.250	10.700	10.180	10.700	9.040	634,987
2024-02-23	10.190	10.290	10.060	10.220	8.635	640,757
2024-02-22	9.520	10.130	9.520	10.130	8.558	1,032,617
2024-02-21	9.790	10.010	9.540	9.680	8.178	1,323,843
2024-02-20	9.600	9.840	9.470	9.600	8.111	586,367
2024-02-19	9.650	9.650	9.440	9.490	8.018	253,047
2024-02-16	9.700	9.740	9.540	9.600	8.111	234,651
2024-02-15	9.500	9.580	9.440	9.550	8.068	601,373
2024-02-14	9.540	9.540	9.390	9.390	7.933	308,630
2024-02-13	9.510	9.550	9.450	9.540	8.060	484,800
2024-02-12	9.400	9.520	9.340	9.480	8.009	131,028
2024-02-09	9.200	9.380	9.200	9.310	7.866	454,750
2024-02-08	9.200	9.290	9.160	9.200	7.773	345,182
2024-02-07	9.350	9.370	9.090	9.200	7.773	431,886
2024-02-06	9.360	9.430	9.180	9.210	7.781	408,248
2024-02-05	9.420	9.520	9.400	9.450	7.984	274,727
2024-02-02	9.410	9.640	9.410	9.520	8.043	409,071
2024-02-01	9.550	9.600	9.300	9.350	7.899	330,411
2024-01-31	9.530	9.710	9.390	9.710	8.204	504,888
2024-01-30	9.550	9.620	9.470	9.470	8.001	458,555
2024-01-29	9.220	9.500	9.140	9.500	8.026	561,699
2024-01-25	9.300	9.300	9.090	9.170	7.747	307,841
2024-01-24	9.320	9.320	9.200	9.240	7.807	321,289
2024-01-23	9.270	9.390	9.240	9.300	7.857	182,920
2024-01-22	9.320	9.390	9.250	9.310	7.866	355,707
2024-01-19	9.350	9.450	9.190	9.240	7.807	361,597
2024-01-18	9.250	9.350	9.120	9.240	7.807	482,426
2024-01-17	9.350	9.370	9.190	9.340	7.891	510,670
2024-01-16	9.270	9.310	9.170	9.310	7.866	400,562
2024-01-15	9.180	9.410	9.130	9.390	7.933	95,995
2024-01-12	9.100	9.230	9.020	9.170	7.747	352,009
2024-01-11	9.040	9.100	8.880	9.050	7.646	278,989
2024-01-10	9.000	9.000	8.670	8.930	7.545	501,670
2024-01-09	8.840	8.870	8.680	8.700	7.350	209,302
2024-01-08	8.520	8.710	8.520	8.570	7.240	432,932
2024-01-05	8.810	8.810	8.530	8.530	7.207	180,798
2024-01-04	8.710	8.790	8.600	8.770	7.409	943,256
2024-01-03	8.510	8.710	8.450	8.710	7.359	524,415
2024-01-02	8.720	8.770	8.610	8.610	7.274	300,541
2023-12-29	8.850	8.850	8.655	8.720	7.367	221,618
2023-12-28	9.000	9.000	8.800	8.810	7.443	202,603
2023-12-27	9.000	9.000	8.750	8.950	7.562	225,443
2023-12-22	8.980	8.980	8.800	8.860	7.486	224,606
2023-12-21	8.970	9.020	8.870	8.910	7.528	514,419
2023-12-20	8.990	9.010	8.920	8.980	7.587	559,970
2023-12-19	8.810	8.930	8.680	8.890	7.511	619,762
2023-12-18	8.900	8.980	8.660	8.700	7.350	662,311
2023-12-15	9.100	9.270	8.830	8.830	7.460	4,998,714
2023-12-14	9.100	9.135	8.980	9.130	7.714	712,035

← NewerPage 12 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.