Smartgroup Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	8.210	8.400	8.210	8.380	7.080	224,668
2023-09-19	8.500	8.540	8.100	8.200	6.928	703,307
2023-09-18	8.900	8.940	8.550	8.590	7.257	567,642
2023-09-15	8.560	8.810	8.550	8.800	7.435	955,450
2023-09-14	8.450	8.580	8.410	8.520	7.198	529,263
2023-09-13	8.570	8.620	8.390	8.450	7.139	295,010
2023-09-12	8.600	8.670	8.560	8.600	7.266	324,806
2023-09-11	8.400	8.630	8.400	8.630	7.291	619,928
2023-09-08	8.290	8.440	8.270	8.410	7.105	540,445
2023-09-07	8.250	8.270	8.110	8.270	6.987	463,112
2023-09-06	8.450	8.570	8.440	8.450	7.008	568,253
2023-09-05	8.440	8.500	8.340	8.490	7.041	273,775
2023-09-04	8.360	8.550	8.340	8.520	7.066	504,326
2023-09-01	8.460	8.590	8.330	8.370	6.942	499,430
2023-08-31	8.380	8.640	8.370	8.600	7.133	1,074,809
2023-08-30	7.980	8.380	7.890	8.380	6.950	836,260
2023-08-29	7.940	7.945	7.610	7.830	6.494	1,759,980
2023-08-28	8.510	8.540	7.950	7.950	6.593	1,996,853
2023-08-25	8.330	8.620	8.270	8.580	7.116	1,168,195
2023-08-24	8.500	8.720	7.820	8.380	6.950	3,031,993
2023-08-23	8.950	9.570	8.940	9.310	7.721	1,200,128
2023-08-22	8.990	9.010	8.800	8.850	7.340	547,336
2023-08-21	8.930	9.020	8.910	8.940	7.415	637,922
2023-08-18	8.930	9.030	8.830	8.930	7.406	1,236,255
2023-08-17	8.880	8.950	8.840	8.950	7.423	387,931
2023-08-16	8.850	8.910	8.820	8.880	7.365	333,999
2023-08-15	8.780	8.905	8.730	8.870	7.356	415,322
2023-08-14	8.780	8.900	8.650	8.780	7.282	285,025
2023-08-11	8.800	8.870	8.750	8.800	7.298	515,916
2023-08-10	8.700	8.810	8.675	8.780	7.282	332,733
2023-08-09	8.640	8.720	8.630	8.700	7.216	383,958
2023-08-08	8.720	8.750	8.610	8.640	7.166	375,896
2023-08-07	8.670	8.730	8.615	8.660	7.182	427,225
2023-08-04	8.750	8.790	8.625	8.670	7.191	432,069
2023-08-03	8.630	8.730	8.610	8.690	7.207	764,049
2023-08-02	8.880	8.960	8.760	8.760	7.265	791,310
2023-08-01	9.050	9.090	8.875	8.900	7.381	1,016,675
2023-07-31	8.950	9.080	8.865	9.040	7.497	1,504,743
2023-07-28	8.720	8.825	8.600	8.810	7.307	504,282
2023-07-27	8.610	8.810	8.580	8.810	7.307	654,228
2023-07-26	8.530	8.650	8.500	8.620	7.149	650,673
2023-07-25	8.640	8.640	8.500	8.520	7.066	501,380
2023-07-24	8.600	8.680	8.510	8.640	7.166	348,018
2023-07-21	8.580	8.640	8.470	8.620	7.149	440,397
2023-07-20	8.470	8.580	8.450	8.570	7.108	546,746
2023-07-19	8.190	8.480	8.130	8.480	7.033	914,909
2023-07-18	8.100	8.140	8.035	8.060	6.685	1,002,615
2023-07-17	8.120	8.190	8.020	8.030	6.660	796,416
2023-07-14	8.030	8.140	8.010	8.110	6.726	1,074,460
2023-07-13	7.900	8.070	7.860	8.040	6.668	294,316
2023-07-12	7.930	7.960	7.850	7.890	6.544	154,459
2023-07-11	7.740	7.930	7.720	7.930	6.577	497,643
2023-07-10	7.550	7.700	7.550	7.700	6.386	190,851
2023-07-07	7.670	7.680	7.560	7.660	6.353	340,831
2023-07-06	7.750	7.790	7.660	7.700	6.386	168,108
2023-07-05	7.800	7.840	7.760	7.800	6.469	264,840
2023-07-04	7.850	7.890	7.730	7.790	6.461	497,803
2023-07-03	7.890	7.960	7.800	7.890	6.544	422,016
2023-06-30	7.960	7.960	7.890	7.920	6.569	153,873
2023-06-29	7.850	7.990	7.830	7.980	6.618	297,463

← NewerPage 14 of 22 · 1,268 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.