Smartgroup Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-20	7.400	7.400	7.130	7.260	5.263	279,815
2022-01-19	7.360	7.430	7.280	7.330	5.313	110,919
2022-01-18	7.390	7.420	7.300	7.360	5.335	412,178
2022-01-17	7.260	7.410	7.240	7.400	5.364	332,164
2022-01-14	7.350	7.350	7.260	7.260	5.263	262,231
2022-01-13	7.250	7.320	7.180	7.320	5.306	374,856
2022-01-12	7.350	7.370	7.230	7.280	5.277	236,795
2022-01-11	7.370	7.380	7.240	7.310	5.299	274,085
2022-01-10	7.500	7.530	7.400	7.450	5.400	76,122
2022-01-07	7.480	7.630	7.480	7.490	5.429	175,193
2022-01-06	7.780	7.780	7.420	7.480	5.422	257,130
2022-01-05	7.600	7.790	7.590	7.790	5.647	266,501
2022-01-04	7.750	7.750	7.610	7.630	5.531	206,132
2021-12-31	7.800	7.800	7.630	7.750	5.618	129,716
2021-12-30	7.760	7.870	7.660	7.700	5.582	237,402
2021-12-29	7.740	7.800	7.700	7.740	5.611	288,193
2021-12-24	7.600	7.730	7.580	7.720	5.596	131,221
2021-12-23	7.600	7.600	7.430	7.540	5.466	353,404
2021-12-22	7.420	7.480	7.350	7.380	5.350	333,648
2021-12-21	7.450	7.450	7.320	7.420	5.379	180,110
2021-12-20	7.240	7.400	7.240	7.400	5.364	317,764
2021-12-17	7.590	7.600	7.240	7.240	5.248	614,050
2021-12-16	7.590	7.730	7.560	7.600	5.509	380,098
2021-12-15	7.850	7.850	7.680	7.760	5.625	369,704
2021-12-14	7.750	7.930	7.720	7.870	5.705	516,399
2021-12-13	7.660	7.720	7.520	7.680	5.567	423,318
2021-12-10	7.580	7.660	7.340	7.660	5.553	575,043
2021-12-09	7.570	7.640	7.430	7.540	5.466	375,840
2021-12-08	7.350	7.560	7.285	7.540	5.466	470,203
2021-12-07	7.180	7.340	7.160	7.220	5.234	268,713
2021-12-06	7.300	7.380	7.160	7.180	5.205	338,148
2021-12-03	7.330	7.380	7.250	7.300	5.292	363,568
2021-12-02	7.250	7.380	7.250	7.350	5.328	303,344
2021-12-01	7.540	7.540	7.370	7.370	5.342	294,656
2021-11-30	7.590	7.690	7.510	7.620	5.524	573,933
2021-11-29	7.370	7.550	7.370	7.500	5.437	291,688
2021-11-26	7.600	7.740	7.370	7.460	5.408	352,669
2021-11-25	7.830	7.830	7.540	7.570	5.487	395,318
2021-11-24	7.850	7.890	7.800	7.830	5.676	186,718
2021-11-23	7.860	7.895	7.830	7.880	5.712	239,110
2021-11-22	7.820	7.900	7.820	7.900	5.727	348,430
2021-11-19	7.900	7.920	7.840	7.860	5.698	155,256
2021-11-18	7.910	7.930	7.830	7.870	5.705	194,930
2021-11-17	7.900	7.960	7.840	7.910	5.734	187,560
2021-11-16	8.040	8.040	7.900	7.900	5.727	345,602
2021-11-15	7.840	8.030	7.840	7.950	5.763	256,503
2021-11-12	7.990	8.040	7.820	7.840	5.683	294,736
2021-11-11	7.920	7.990	7.850	7.920	5.741	282,346
2021-11-10	7.750	7.895	7.750	7.890	5.719	196,175
2021-11-09	7.950	7.950	7.820	7.830	5.676	327,445
2021-11-08	7.910	8.000	7.890	7.950	5.763	244,464
2021-11-05	8.020	8.110	7.950	7.950	5.763	287,783
2021-11-04	7.920	8.050	7.900	8.030	5.821	514,441
2021-11-03	8.020	8.070	7.900	7.920	5.741	333,523
2021-11-02	8.120	8.120	7.880	7.980	5.785	419,815
2021-11-01	8.150	8.240	8.000	8.020	5.814	524,392
2021-10-29	8.100	8.100	7.990	8.020	5.814	432,763
2021-10-28	8.060	8.110	7.980	8.050	5.835	362,680
2021-10-27	8.080	8.110	8.005	8.080	5.857	549,780
2021-10-26	8.330	8.350	7.970	8.080	5.857	2,211,821

← NewerPage 21 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.