Smartgroup Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-07	5.110	5.130	4.980	4.980	3.951	624,425
2022-10-06	5.230	5.230	5.140	5.150	4.086	832,784
2022-10-05	5.110	5.280	5.110	5.230	4.149	867,322
2022-10-04	5.020	5.160	5.015	5.130	4.070	476,764
2022-10-03	4.990	5.010	4.910	4.950	3.927	322,007
2022-09-30	5.040	5.055	4.975	4.990	3.959	600,895
2022-09-29	5.110	5.170	5.070	5.090	4.038	854,569
2022-09-28	5.000	5.100	4.980	5.050	4.006	803,938
2022-09-27	5.030	5.100	5.000	5.070	4.022	722,535
2022-09-26	5.090	5.160	5.010	5.050	4.006	771,774
2022-09-23	5.300	5.340	5.130	5.150	4.086	587,320
2022-09-21	5.380	5.450	5.330	5.370	4.260	480,183
2022-09-20	5.490	5.500	5.360	5.410	4.292	421,789
2022-09-19	5.410	5.440	5.360	5.400	4.284	586,183
2022-09-16	5.470	5.590	5.420	5.420	4.300	3,301,310
2022-09-15	5.550	5.590	5.470	5.490	4.355	758,287
2022-09-14	5.610	5.630	5.520	5.600	4.443	846,422
2022-09-13	5.600	5.760	5.600	5.700	4.522	1,689,879
2022-09-12	5.760	5.790	5.710	5.750	4.562	730,996
2022-09-09	5.830	5.840	5.600	5.750	4.562	1,199,010
2022-09-08	5.600	5.800	5.530	5.800	4.601	657,252
2022-09-07	5.900	5.960	5.750	5.760	4.435	750,512
2022-09-06	5.950	6.030	5.830	5.910	4.550	759,988
2022-09-05	5.960	6.150	5.930	5.970	4.596	1,050,784
2022-09-02	5.950	5.950	5.840	5.860	4.512	324,694
2022-09-01	5.910	5.960	5.860	5.890	4.535	465,031
2022-08-31	5.880	5.970	5.750	5.940	4.573	1,690,146
2022-08-30	5.940	6.050	5.900	6.030	4.642	368,938
2022-08-29	6.040	6.060	5.860	5.870	4.519	551,053
2022-08-26	6.250	6.300	5.840	6.120	4.712	2,437,717
2022-08-25	6.900	7.030	6.860	6.910	5.320	501,557
2022-08-24	7.090	7.110	6.960	6.960	5.358	159,238
2022-08-23	7.070	7.120	6.970	7.050	5.428	200,579
2022-08-22	7.130	7.130	7.030	7.090	5.459	146,813
2022-08-19	7.150	7.150	7.050	7.130	5.489	138,918
2022-08-18	7.130	7.150	7.070	7.130	5.489	90,988
2022-08-17	7.200	7.230	7.110	7.150	5.505	377,780
2022-08-16	7.150	7.230	7.120	7.180	5.528	357,731
2022-08-15	7.190	7.190	7.120	7.140	5.497	535,914
2022-08-12	7.130	7.190	7.100	7.190	5.536	234,124
2022-08-11	7.110	7.220	7.100	7.130	5.489	787,368
2022-08-10	7.050	7.165	7.020	7.080	5.451	210,082
2022-08-09	7.070	7.160	7.030	7.060	5.435	154,511
2022-08-08	7.270	7.270	6.940	7.060	5.435	306,419
2022-08-05	7.230	7.280	7.185	7.270	5.597	310,125
2022-08-04	7.270	7.300	7.170	7.220	5.559	200,211
2022-08-03	7.160	7.320	7.110	7.260	5.589	366,343
2022-08-02	7.000	7.180	6.980	7.170	5.520	172,838
2022-08-01	6.900	7.030	6.870	6.990	5.382	469,321
2022-07-29	6.830	6.950	6.830	6.880	5.297	358,930
2022-07-28	6.730	6.800	6.670	6.730	5.181	563,843
2022-07-27	6.660	6.750	6.640	6.700	5.158	224,452
2022-07-26	6.870	6.870	6.710	6.710	5.166	216,390
2022-07-25	6.650	6.810	6.640	6.780	5.220	225,067
2022-07-22	6.950	6.960	6.750	6.770	5.212	256,178
2022-07-21	6.760	6.860	6.730	6.860	5.281	193,846
2022-07-20	6.800	6.840	6.660	6.710	5.166	274,122
2022-07-19	6.740	6.740	6.620	6.700	5.158	205,488
2022-07-18	6.630	6.720	6.550	6.720	5.174	221,978
2022-07-15	6.640	6.710	6.550	6.600	5.081	150,779

← NewerPage 18 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.