Smartgroup Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-19	8.780	8.950	8.760	8.910	6.860	331,583
2022-04-14	8.820	8.910	8.710	8.780	6.760	219,896
2022-04-13	8.640	8.740	8.620	8.740	6.729	160,513
2022-04-12	8.680	8.700	8.560	8.600	6.621	198,549
2022-04-11	8.750	8.755	8.650	8.690	6.690	248,101
2022-04-08	8.650	8.700	8.570	8.670	6.675	144,520
2022-04-07	8.640	8.640	8.410	8.580	6.606	239,414
2022-04-06	8.540	8.700	8.510	8.690	6.690	525,945
2022-04-05	8.500	8.530	8.330	8.530	6.567	298,254
2022-04-04	8.500	8.510	8.240	8.290	6.382	383,618
2022-04-01	8.550	8.550	8.380	8.450	6.506	210,076
2022-03-31	8.430	8.590	8.380	8.550	6.583	338,529
2022-03-30	8.380	8.400	8.320	8.340	6.421	153,624
2022-03-29	8.190	8.380	8.180	8.370	6.444	355,491
2022-03-28	8.190	8.190	8.090	8.140	6.267	261,543
2022-03-25	8.280	8.280	8.050	8.050	6.198	214,664
2022-03-24	8.280	8.280	8.190	8.190	6.305	192,461
2022-03-23	8.260	8.290	8.210	8.260	6.359	179,118
2022-03-22	8.250	8.310	8.180	8.200	6.313	259,602
2022-03-21	8.200	8.240	8.040	8.170	6.290	362,393
2022-03-18	8.090	8.180	7.960	8.180	6.298	534,190
2022-03-17	7.900	8.030	7.870	8.030	6.182	538,392
2022-03-16	7.950	7.960	7.840	7.900	6.082	601,058
2022-03-15	7.840	7.890	7.780	7.830	6.028	168,000
2022-03-14	7.800	7.900	7.790	7.880	6.067	247,387
2022-03-11	7.790	7.890	7.740	7.790	5.997	178,571
2022-03-10	7.900	8.030	7.850	7.890	6.074	272,133
2022-03-09	7.740	7.790	7.600	7.740	5.959	280,122
2022-03-08	7.680	7.730	7.570	7.720	5.944	511,335
2022-03-07	8.330	8.430	8.230	8.380	6.074	650,263
2022-03-04	8.380	8.430	8.230	8.330	6.038	526,006
2022-03-03	8.490	8.540	8.310	8.330	6.038	411,334
2022-03-02	8.390	8.470	8.270	8.470	6.140	528,024
2022-03-01	8.380	8.450	8.260	8.400	6.089	512,218
2022-02-28	8.290	8.430	8.220	8.370	6.067	486,085
2022-02-25	8.120	8.380	8.110	8.190	5.937	477,482
2022-02-24	8.180	8.220	8.040	8.090	5.864	598,036
2022-02-23	7.900	8.390	7.900	8.250	5.980	914,664
2022-02-22	8.280	8.360	7.960	7.970	5.777	619,519
2022-02-21	8.150	8.450	8.110	8.380	6.074	1,002,342
2022-02-18	7.820	8.340	7.820	8.240	5.973	1,743,688
2022-02-17	7.350	7.400	7.210	7.380	5.350	434,279
2022-02-16	7.180	7.440	7.180	7.390	5.357	275,264
2022-02-15	7.100	7.220	7.040	7.200	5.219	360,667
2022-02-14	7.100	7.210	7.050	7.210	5.226	214,317
2022-02-11	7.500	7.500	7.210	7.250	5.255	322,522
2022-02-10	7.580	7.640	7.470	7.480	5.422	316,464
2022-02-09	7.450	7.620	7.390	7.600	5.509	519,498
2022-02-08	7.350	7.480	7.330	7.400	5.364	244,881
2022-02-07	7.240	7.370	7.170	7.330	5.313	329,924
2022-02-04	7.160	7.240	7.160	7.240	5.248	163,542
2022-02-03	7.210	7.220	7.150	7.170	5.197	263,728
2022-02-02	7.170	7.240	7.160	7.210	5.226	326,571
2022-02-01	7.140	7.250	7.080	7.180	5.205	310,159
2022-01-31	7.130	7.200	6.930	7.140	5.176	438,541
2022-01-28	6.790	6.910	6.640	6.840	4.958	919,056
2022-01-27	6.980	7.130	6.705	6.790	4.922	819,949
2022-01-25	6.950	7.060	6.900	6.980	5.060	451,423
2022-01-24	7.000	7.100	6.855	7.030	5.096	1,058,379
2022-01-21	7.210	7.210	7.060	7.080	5.132	266,169

← NewerPage 20 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.