Smartgroup Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-14	6.550	6.650	6.550	6.630	5.104	469,191
2022-07-13	6.650	6.680	6.540	6.640	5.112	205,020
2022-07-12	6.520	6.585	6.430	6.500	5.004	459,661
2022-07-11	6.610	6.640	6.510	6.600	5.081	360,194
2022-07-08	6.600	6.680	6.520	6.630	5.104	332,925
2022-07-07	6.500	6.610	6.430	6.570	5.058	521,140
2022-07-06	6.200	6.460	6.200	6.400	4.927	1,077,778
2022-07-05	6.210	6.340	6.210	6.220	4.789	319,204
2022-07-04	6.210	6.360	6.190	6.300	4.850	286,045
2022-07-01	6.110	6.260	6.100	6.150	4.735	173,372
2022-06-30	6.150	6.230	6.110	6.110	4.704	309,779
2022-06-29	6.200	6.230	6.060	6.200	4.773	502,150
2022-06-28	6.250	6.310	6.190	6.240	4.804	793,156
2022-06-27	6.300	6.320	6.180	6.320	4.866	559,236
2022-06-24	5.840	6.145	5.770	6.140	4.727	381,605
2022-06-23	6.020	6.060	5.850	5.920	4.558	383,869
2022-06-22	6.110	6.160	5.900	6.020	4.635	659,146
2022-06-21	6.070	6.130	5.940	6.060	4.666	883,826
2022-06-20	6.150	6.150	5.800	5.850	4.504	673,118
2022-06-17	6.110	6.300	6.070	6.200	4.773	1,170,526
2022-06-16	6.800	6.820	6.330	6.530	5.027	1,170,982
2022-06-15	7.450	7.670	7.275	7.330	5.643	527,991
2022-06-14	7.420	7.710	7.080	7.440	5.728	915,336
2022-06-10	7.810	7.840	7.710	7.710	5.936	201,796
2022-06-09	7.770	8.000	7.760	7.840	6.036	344,595
2022-06-08	7.900	7.970	7.730	7.770	5.982	495,625
2022-06-07	8.300	8.300	8.020	8.030	6.182	293,704
2022-06-06	8.400	8.400	8.300	8.320	6.406	160,659
2022-06-03	8.500	8.500	8.330	8.370	6.444	270,247
2022-06-02	8.400	8.400	8.205	8.250	6.352	144,261
2022-06-01	8.450	8.470	8.350	8.430	6.490	191,514
2022-05-31	8.310	8.440	8.260	8.390	6.459	342,222
2022-05-30	8.180	8.360	8.170	8.280	6.375	287,713
2022-05-27	8.450	8.450	8.180	8.200	6.313	240,742
2022-05-26	8.460	8.620	8.230	8.250	6.352	166,409
2022-05-25	8.450	8.590	8.380	8.400	6.467	504,335
2022-05-24	8.360	8.450	8.340	8.420	6.483	281,937
2022-05-23	8.250	8.500	8.250	8.360	6.436	233,833
2022-05-20	8.400	8.400	8.250	8.330	6.413	251,051
2022-05-19	8.390	8.390	8.240	8.280	6.375	249,518
2022-05-18	8.500	8.510	8.380	8.470	6.521	303,145
2022-05-17	8.500	8.500	8.310	8.390	6.459	224,398
2022-05-16	8.440	8.520	8.300	8.370	6.444	307,760
2022-05-13	8.360	8.420	8.230	8.360	6.436	427,330
2022-05-12	8.430	8.440	8.200	8.280	6.375	664,914
2022-05-11	8.410	8.430	8.090	8.430	6.490	710,994
2022-05-10	8.480	8.490	8.270	8.410	6.475	486,927
2022-05-09	8.630	8.700	8.420	8.500	6.544	295,330
2022-05-06	8.620	8.750	8.520	8.660	6.667	510,286
2022-05-05	8.840	8.855	8.640	8.750	6.737	496,964
2022-05-04	8.880	8.930	8.730	8.890	6.844	309,690
2022-05-03	9.000	9.030	8.830	8.880	6.837	393,680
2022-05-02	9.050	9.050	8.780	8.800	6.775	595,479
2022-04-29	9.050	9.110	8.930	8.930	6.875	2,185,597
2022-04-28	9.050	9.150	8.960	8.980	6.914	415,569
2022-04-27	9.020	9.080	8.940	8.980	6.914	445,480
2022-04-26	9.020	9.050	8.920	9.000	6.929	226,103
2022-04-22	8.980	9.040	8.870	9.020	6.944	154,853
2022-04-21	8.950	9.130	8.930	8.980	6.914	331,040
2022-04-20	8.950	8.980	8.860	8.920	6.867	1,458,184

← NewerPage 19 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.