Smartgroup Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-30	6.210	6.330	6.140	6.290	5.217	438,689
2023-03-29	6.400	6.400	6.150	6.150	5.101	442,341
2023-03-28	6.250	6.350	6.180	6.350	5.267	314,398
2023-03-27	6.170	6.280	6.170	6.200	5.142	473,965
2023-03-24	6.040	6.170	6.020	6.150	5.101	278,768
2023-03-23	6.150	6.240	6.080	6.140	5.092	536,521
2023-03-22	6.190	6.240	6.105	6.180	5.126	432,685
2023-03-21	6.020	6.190	6.000	6.120	5.076	484,335
2023-03-20	6.000	6.050	5.920	6.010	4.985	479,071
2023-03-17	5.900	6.175	5.870	6.020	4.993	7,302,537
2023-03-16	5.950	5.950	5.730	5.890	4.885	1,013,317
2023-03-15	6.050	6.140	5.970	5.990	4.968	739,155
2023-03-14	6.000	6.055	5.940	6.020	4.993	594,270
2023-03-13	6.200	6.235	6.090	6.120	5.076	356,615
2023-03-10	6.400	6.410	6.210	6.210	5.150	531,896
2023-03-09	6.320	6.430	6.300	6.430	5.333	643,724
2023-03-08	6.330	6.330	6.160	6.290	5.217	580,463
2023-03-07	6.680	6.700	6.590	6.670	5.291	681,361
2023-03-06	6.600	6.700	6.550	6.680	5.299	833,522
2023-03-03	6.570	6.640	6.490	6.600	5.236	859,390
2023-03-02	6.550	6.560	6.470	6.480	5.141	824,268
2023-03-01	6.330	6.540	6.270	6.540	5.188	982,085
2023-02-28	6.330	6.445	6.300	6.390	5.069	691,200
2023-02-27	6.410	6.410	6.280	6.320	5.014	738,253
2023-02-24	6.270	6.510	6.240	6.450	5.117	869,724
2023-02-23	5.950	6.260	5.910	6.110	4.847	1,817,091
2023-02-22	5.500	5.700	5.480	5.690	4.514	599,232
2023-02-21	5.620	5.720	5.580	5.600	4.443	462,633
2023-02-20	5.600	5.650	5.550	5.650	4.482	297,485
2023-02-17	5.710	5.720	5.580	5.610	4.450	265,236
2023-02-16	5.620	5.725	5.620	5.710	4.530	580,751
2023-02-15	5.780	5.780	5.580	5.590	4.435	520,165
2023-02-14	5.600	5.770	5.555	5.720	4.538	641,554
2023-02-13	5.510	5.530	5.420	5.510	4.371	483,262
2023-02-10	5.490	5.580	5.470	5.510	4.371	415,676
2023-02-09	5.400	5.550	5.400	5.540	4.395	280,323
2023-02-08	5.550	5.550	5.430	5.460	4.331	411,245
2023-02-07	5.630	5.690	5.530	5.550	4.403	293,511
2023-02-06	5.780	5.790	5.555	5.610	4.450	527,524
2023-02-03	5.800	5.850	5.710	5.830	4.625	563,125
2023-02-02	5.720	5.730	5.650	5.670	4.498	387,286
2023-02-01	5.650	5.680	5.570	5.590	4.435	542,586
2023-01-31	5.710	5.740	5.610	5.650	4.482	536,040
2023-01-30	5.700	5.770	5.690	5.710	4.530	464,646
2023-01-27	5.660	5.760	5.630	5.650	4.482	735,928
2023-01-25	5.600	5.665	5.550	5.620	4.458	536,548
2023-01-24	5.520	5.590	5.490	5.560	4.411	388,507
2023-01-23	5.480	5.530	5.460	5.480	4.347	323,109
2023-01-20	5.530	5.530	5.380	5.470	4.339	457,247
2023-01-19	5.500	5.550	5.420	5.460	4.331	554,643
2023-01-18	5.500	5.540	5.450	5.500	4.363	559,457
2023-01-17	5.520	5.560	5.440	5.480	4.347	364,155
2023-01-16	5.430	5.550	5.430	5.490	4.355	490,131
2023-01-13	5.460	5.460	5.350	5.400	4.284	358,403
2023-01-12	5.460	5.480	5.350	5.420	4.300	364,302
2023-01-11	5.300	5.410	5.300	5.400	4.284	637,741
2023-01-10	5.330	5.370	5.280	5.320	4.220	595,809
2023-01-09	5.210	5.310	5.210	5.310	4.212	351,129
2023-01-06	5.150	5.190	5.140	5.170	4.101	184,968
2023-01-05	5.130	5.200	5.115	5.130	4.070	432,470

← NewerPage 16 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.