Smartgroup Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	12.820	12.860	12.570	12.710	12.471	492,187
2026-07-23	13.000	13.040	12.745	12.840	12.599	403,380
2026-07-22	13.250	13.290	12.900	13.050	12.805	274,522
2026-07-21	13.320	13.480	12.950	13.160	12.913	1,443,054
2026-07-20	12.820	13.300	12.820	13.300	13.050	380,807
2026-07-17	13.000	13.115	12.880	12.990	12.746	456,753
2026-07-16	13.000	13.170	12.665	12.930	12.687	680,162
2026-07-15	12.590	12.960	12.490	12.960	12.716	464,011
2026-07-14	12.490	12.590	12.300	12.470	12.235	435,693
2026-07-13	12.490	12.590	12.290	12.470	12.235	641,655
2026-07-10	12.280	12.490	12.110	12.330	12.098	723,284
2026-07-09	12.970	13.000	12.520	12.540	12.304	517,667
2026-07-08	12.900	13.030	12.575	13.000	12.756	702,676
2026-07-07	12.710	12.810	12.600	12.720	12.481	332,649
2026-07-06	12.740	12.750	12.580	12.720	12.481	282,669
2026-07-03	12.600	12.780	12.270	12.780	12.540	292,287
2026-07-02	12.590	12.830	12.560	12.590	12.353	261,243
2026-07-01	12.980	13.100	12.575	12.600	12.363	676,500
2026-06-30	12.740	12.890	12.670	12.790	12.549	485,093
2026-06-29	12.580	12.800	12.500	12.670	12.432	317,213
2026-06-26	12.480	12.510	12.330	12.500	12.265	301,171
2026-06-25	12.100	12.560	12.100	12.490	12.255	345,247
2026-06-24	12.170	12.450	12.100	12.340	12.108	340,479
2026-06-23	12.120	12.220	12.080	12.180	11.951	337,916
2026-06-22	12.570	12.720	12.280	12.330	12.098	286,946
2026-06-19	12.520	12.600	12.470	12.570	12.334	1,329,338
2026-06-18	12.550	12.690	12.440	12.450	12.216	483,988
2026-06-17	12.320	12.550	12.245	12.550	12.314	377,385
2026-06-16	12.120	12.400	12.080	12.340	12.108	369,580
2026-06-15	12.260	12.440	12.090	12.130	11.902	503,820
2026-06-12	12.300	12.350	12.060	12.180	11.951	390,109
2026-06-11	12.090	12.320	12.000	12.320	12.088	553,343
2026-06-10	11.820	12.150	11.820	12.150	11.922	672,663
2026-06-09	11.880	11.920	11.710	11.830	11.608	524,458
2026-06-05	11.720	11.940	11.690	11.920	11.696	507,206
2026-06-04	11.300	11.770	11.300	11.720	11.500	666,841
2026-06-03	11.470	11.475	11.150	11.440	11.225	629,100
2026-06-02	11.630	11.720	11.490	11.520	11.303	669,570
2026-06-01	11.370	11.690	11.280	11.600	11.382	526,655
2026-05-29	11.480	11.490	11.260	11.390	11.176	928,032
2026-05-28	11.500	11.590	11.400	11.490	11.274	530,807
2026-05-27	11.580	11.580	11.430	11.520	11.303	645,446
2026-05-26	11.500	11.590	11.270	11.590	11.372	578,496
2026-05-25	11.700	11.730	11.430	11.470	11.254	640,475
2026-05-22	11.650	11.700	11.420	11.640	11.421	786,936
2026-05-21	11.650	11.740	11.530	11.590	11.372	883,663
2026-05-20	11.220	11.670	11.220	11.540	11.323	555,824
2026-05-19	11.280	11.560	11.220	11.450	11.235	491,278
2026-05-18	11.100	11.280	11.100	11.280	11.068	461,921
2026-05-15	10.990	11.290	10.970	11.140	10.931	759,936
2026-05-14	11.050	11.135	10.890	11.000	10.793	670,922
2026-05-13	11.250	11.315	11.050	11.080	10.872	576,593
2026-05-12	11.050	11.320	10.940	11.180	10.970	745,628
2026-05-11	10.560	11.130	10.560	11.020	10.813	1,000,604
2026-05-08	10.380	10.820	10.350	10.670	10.469	1,010,324
2026-05-07	9.820	10.230	9.650	10.190	9.998	829,717
2026-05-06	9.850	9.900	9.740	9.790	9.606	760,774
2026-05-05	9.310	10.020	9.310	9.850	9.665	991,476
2026-05-04	9.150	9.300	9.100	9.240	9.066	273,929
2026-05-01	9.020	9.150	8.950	9.150	8.978	176,142

← NewerPage 2 of 22 · 1,267 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.