Smartgroup Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	7.810	7.930	7.780	7.850	6.511	265,777
2023-06-27	7.850	7.890	7.800	7.860	6.519	288,896
2023-06-26	7.790	7.915	7.710	7.900	6.552	290,198
2023-06-23	7.970	8.040	7.790	7.810	6.477	691,154
2023-06-22	8.150	8.160	7.920	7.960	6.602	606,512
2023-06-21	8.150	8.230	8.120	8.160	6.768	261,275
2023-06-20	8.040	8.160	8.000	8.150	6.759	232,684
2023-06-19	8.230	8.280	8.060	8.070	6.693	460,574
2023-06-16	8.170	8.240	8.060	8.190	6.793	737,443
2023-06-15	7.980	8.160	7.960	8.090	6.710	722,159
2023-06-14	7.790	7.930	7.775	7.930	6.577	582,134
2023-06-13	7.500	7.710	7.500	7.690	6.378	890,481
2023-06-09	7.350	7.590	7.350	7.550	6.262	381,710
2023-06-08	7.450	7.500	7.380	7.440	6.171	202,795
2023-06-07	7.580	7.590	7.430	7.460	6.187	480,622
2023-06-06	7.500	7.640	7.450	7.570	6.278	402,025
2023-06-05	7.470	7.540	7.450	7.500	6.220	617,644
2023-06-02	7.490	7.620	7.430	7.430	6.162	1,444,386
2023-06-01	7.290	7.430	7.160	7.410	6.146	981,765
2023-05-31	7.310	7.410	7.180	7.260	6.021	785,460
2023-05-30	7.230	7.350	7.210	7.330	6.079	316,359
2023-05-29	7.320	7.320	7.140	7.230	5.996	219,053
2023-05-26	7.400	7.470	7.260	7.330	6.079	385,634
2023-05-25	7.310	7.420	7.310	7.390	6.129	300,766
2023-05-24	7.350	7.350	7.290	7.320	6.071	1,145,229
2023-05-23	7.260	7.370	7.240	7.350	6.096	370,655
2023-05-22	7.200	7.260	7.160	7.250	6.013	287,044
2023-05-19	7.140	7.260	7.110	7.250	6.013	670,487
2023-05-18	7.190	7.225	7.115	7.140	5.922	403,431
2023-05-17	7.150	7.215	7.100	7.170	5.947	203,595
2023-05-16	7.340	7.390	7.220	7.240	6.005	222,404
2023-05-15	7.400	7.400	7.230	7.330	6.079	156,066
2023-05-12	7.400	7.490	7.370	7.400	6.137	477,371
2023-05-11	7.270	7.400	7.230	7.400	6.137	363,737
2023-05-10	7.320	7.320	7.120	7.260	6.021	358,507
2023-05-09	7.220	7.340	7.160	7.330	6.079	454,724
2023-05-08	7.170	7.270	7.090	7.230	5.996	673,452
2023-05-05	7.100	7.145	6.980	7.050	5.847	329,502
2023-05-04	6.950	7.130	6.940	7.100	5.889	346,875
2023-05-03	6.730	6.970	6.685	6.940	5.756	455,067
2023-05-02	6.750	6.875	6.720	6.730	5.582	180,591
2023-05-01	6.790	6.925	6.780	6.780	5.623	265,015
2023-04-28	6.660	6.750	6.610	6.720	5.573	411,724
2023-04-27	6.610	6.690	6.550	6.600	5.474	423,831
2023-04-26	6.700	6.730	6.600	6.680	5.540	351,875
2023-04-24	6.790	6.825	6.720	6.720	5.573	125,689
2023-04-21	6.750	6.790	6.690	6.790	5.631	165,342
2023-04-20	6.890	6.890	6.750	6.750	5.598	200,308
2023-04-19	6.760	6.760	6.660	6.720	5.573	314,854
2023-04-18	6.730	6.850	6.690	6.800	5.640	326,391
2023-04-17	6.850	6.885	6.760	6.780	5.623	276,963
2023-04-14	6.910	7.000	6.770	6.860	5.689	385,765
2023-04-13	6.990	6.990	6.810	6.920	5.739	468,679
2023-04-12	6.910	7.030	6.870	7.010	5.814	532,189
2023-04-11	6.820	6.940	6.690	6.880	5.706	502,526
2023-04-06	6.870	6.910	6.715	6.810	5.648	717,647
2023-04-05	6.590	6.870	6.570	6.870	5.698	1,022,963
2023-04-04	6.440	6.580	6.430	6.560	5.441	2,163,855
2023-04-03	6.420	6.460	6.410	6.440	5.341	307,850
2023-03-31	6.430	6.490	6.360	6.410	5.316	532,722

← NewerPage 15 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.