Smartgroup Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	9.000	9.140	8.930	9.070	7.663	851,048
2023-12-12	8.890	9.000	8.830	9.000	7.604	719,387
2023-12-11	8.700	9.070	8.630	8.950	7.562	1,259,169
2023-12-08	8.500	8.530	8.220	8.330	7.038	449,585
2023-12-07	8.700	8.770	8.335	8.470	7.156	1,050,097
2023-12-06	8.710	8.880	8.670	8.700	7.350	534,830
2023-12-05	8.710	8.740	8.500	8.710	7.359	736,316
2023-12-04	8.950	9.190	8.750	8.760	7.401	1,131,641
2023-12-01	8.600	8.650	8.580	8.620	7.283	468,023
2023-11-30	8.580	8.650	8.520	8.600	7.266	880,513
2023-11-29	8.520	8.630	8.490	8.550	7.224	136,875
2023-11-28	8.410	8.590	8.410	8.590	7.257	234,766
2023-11-27	8.480	8.560	8.430	8.540	7.215	149,795
2023-11-24	8.600	8.600	8.450	8.480	7.164	165,269
2023-11-23	8.520	8.580	8.450	8.530	7.207	255,157
2023-11-22	8.490	8.490	8.330	8.450	7.139	186,510
2023-11-21	8.420	8.520	8.350	8.520	7.198	336,595
2023-11-20	8.400	8.480	8.360	8.430	7.122	302,846
2023-11-17	8.490	8.580	8.410	8.460	7.148	358,513
2023-11-16	8.550	8.640	8.440	8.530	7.207	772,909
2023-11-15	8.700	8.790	8.490	8.550	7.224	595,977
2023-11-14	8.800	8.810	8.500	8.500	7.181	399,671
2023-11-13	8.710	8.840	8.700	8.780	7.418	278,880
2023-11-10	8.850	8.870	8.680	8.700	7.350	394,063
2023-11-09	8.860	8.865	8.720	8.860	7.486	486,917
2023-11-08	9.000	9.010	8.750	8.840	7.469	760,210
2023-11-07	8.850	9.010	8.745	9.000	7.604	400,622
2023-11-06	8.890	8.940	8.740	8.790	7.426	369,214
2023-11-03	8.970	9.040	8.835	8.940	7.553	447,619
2023-11-02	8.860	8.980	8.830	8.950	7.562	347,863
2023-11-01	8.650	8.810	8.590	8.780	7.418	341,418
2023-10-31	8.600	8.700	8.540	8.580	7.249	327,432
2023-10-30	8.610	8.610	8.380	8.510	7.190	213,478
2023-10-27	8.440	8.620	8.440	8.550	7.224	251,759
2023-10-26	8.700	8.730	8.440	8.510	7.190	456,071
2023-10-25	8.670	8.750	8.470	8.740	7.384	737,970
2023-10-24	8.190	8.500	7.980	8.500	7.181	1,838,925
2023-10-23	8.200	8.270	7.940	7.980	6.742	856,006
2023-10-20	7.940	8.310	7.940	8.260	6.979	861,809
2023-10-19	8.330	8.340	8.060	8.340	7.046	375,826
2023-10-18	8.200	8.430	7.990	8.360	7.063	389,083
2023-10-17	8.080	8.190	7.990	8.190	6.919	256,960
2023-10-16	8.040	8.180	8.010	8.130	6.869	293,233
2023-10-13	8.190	8.190	7.900	8.050	6.801	192,733
2023-10-12	8.050	8.240	8.050	8.230	6.953	373,640
2023-10-11	8.280	8.290	8.020	8.070	6.818	397,300
2023-10-10	8.230	8.380	8.180	8.250	6.970	313,571
2023-10-09	8.220	8.240	8.120	8.120	6.860	232,161
2023-10-06	8.200	8.260	8.130	8.180	6.911	326,199
2023-10-05	8.120	8.220	8.060	8.220	6.945	465,666
2023-10-04	8.090	8.190	8.050	8.160	6.894	394,218
2023-10-03	8.220	8.240	8.100	8.160	6.894	237,861
2023-10-02	8.230	8.260	7.870	8.230	6.953	152,073
2023-09-29	8.320	8.410	8.280	8.280	6.995	169,141
2023-09-28	8.260	8.330	8.220	8.330	7.038	192,427
2023-09-27	8.180	8.280	8.180	8.280	6.995	187,730
2023-09-26	8.300	8.390	8.220	8.240	6.962	171,392
2023-09-25	8.240	8.410	8.240	8.370	7.072	123,906
2023-09-22	8.250	8.340	8.150	8.330	7.038	930,481
2023-09-21	8.350	8.370	8.210	8.300	7.012	400,829

← NewerPage 13 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.