Smartgroup Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-04	5.070	5.135	5.010	5.120	4.062	305,499
2023-01-03	5.090	5.120	4.990	5.030	3.990	337,040
2022-12-30	5.090	5.140	5.065	5.100	4.046	287,302
2022-12-29	5.080	5.080	5.025	5.050	4.006	329,952
2022-12-28	5.040	5.095	5.030	5.060	4.014	250,194
2022-12-23	5.030	5.090	5.010	5.060	4.014	403,470
2022-12-22	5.000	5.110	5.000	5.050	4.006	881,026
2022-12-21	4.950	4.990	4.910	4.970	3.943	581,223
2022-12-20	5.020	5.060	4.940	4.980	3.951	754,625
2022-12-19	5.100	5.160	5.020	5.020	3.982	660,190
2022-12-16	5.100	5.160	5.015	5.080	4.030	1,609,205
2022-12-15	5.130	5.235	5.090	5.170	4.101	1,496,011
2022-12-14	5.070	5.170	5.030	5.160	4.093	1,327,394
2022-12-13	4.880	5.035	4.840	5.000	3.967	1,017,211
2022-12-12	4.800	4.880	4.690	4.830	3.832	985,691
2022-12-09	4.680	4.710	4.625	4.710	3.737	994,464
2022-12-08	4.700	4.710	4.600	4.670	3.705	900,610
2022-12-07	4.800	4.800	4.665	4.750	3.768	1,657,434
2022-12-06	5.030	5.030	4.790	4.800	3.808	889,985
2022-12-05	5.100	5.150	5.010	5.060	4.014	958,633
2022-12-02	5.030	5.310	5.030	5.110	4.054	1,155,675
2022-12-01	4.820	4.880	4.790	4.800	3.808	453,470
2022-11-30	4.770	4.800	4.720	4.790	3.800	855,103
2022-11-29	4.850	4.850	4.700	4.770	3.784	478,578
2022-11-28	4.810	4.820	4.705	4.720	3.744	454,902
2022-11-25	4.710	4.820	4.670	4.780	3.792	805,438
2022-11-24	4.650	4.765	4.600	4.620	3.665	1,260,553
2022-11-23	4.800	4.820	4.440	4.750	3.768	2,013,459
2022-11-22	4.870	4.900	4.820	4.890	3.879	436,249
2022-11-21	4.930	4.980	4.835	4.870	3.863	441,331
2022-11-18	4.980	4.980	4.900	4.910	3.895	867,717
2022-11-17	4.920	5.000	4.890	4.950	3.927	493,147
2022-11-16	4.870	4.925	4.855	4.900	3.887	639,318
2022-11-15	4.900	4.980	4.840	4.900	3.887	754,665
2022-11-14	4.940	4.960	4.855	4.900	3.887	331,982
2022-11-11	4.940	4.940	4.780	4.910	3.895	646,935
2022-11-10	4.780	4.780	4.660	4.700	3.729	357,875
2022-11-09	4.880	4.890	4.780	4.820	3.824	591,247
2022-11-08	4.770	4.810	4.750	4.800	3.808	506,868
2022-11-07	4.790	4.790	4.710	4.750	3.768	456,584
2022-11-04	4.710	4.750	4.640	4.720	3.744	402,718
2022-11-03	4.800	4.860	4.720	4.760	3.776	639,961
2022-11-02	4.950	4.950	4.865	4.920	3.903	782,924
2022-11-01	4.920	4.995	4.920	4.980	3.951	493,826
2022-10-31	5.070	5.070	4.880	4.920	3.903	683,198
2022-10-28	4.950	5.020	4.900	4.970	3.943	971,539
2022-10-27	4.820	5.060	4.770	5.040	3.998	831,095
2022-10-26	4.740	4.790	4.720	4.790	3.800	812,047
2022-10-25	4.630	4.730	4.630	4.720	3.744	626,582
2022-10-24	4.740	4.770	4.660	4.660	3.697	399,049
2022-10-21	4.620	4.660	4.595	4.640	3.681	962,922
2022-10-20	4.700	4.710	4.590	4.670	3.705	643,873
2022-10-19	4.720	4.770	4.680	4.750	3.768	801,922
2022-10-18	4.670	4.740	4.660	4.690	3.721	867,263
2022-10-17	4.700	4.700	4.620	4.630	3.673	589,544
2022-10-14	4.860	4.940	4.690	4.760	3.776	945,713
2022-10-13	4.690	4.860	4.670	4.770	3.784	1,265,830
2022-10-12	4.750	4.780	4.670	4.770	3.784	621,146
2022-10-11	4.890	4.930	4.770	4.780	3.792	465,596
2022-10-10	4.920	4.940	4.815	4.860	3.856	466,036

← NewerPage 17 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.