Smartgroup Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	8.930	9.040	8.890	9.020	8.850	228,466
2026-04-29	8.940	9.150	8.940	8.940	8.772	661,490
2026-04-28	8.710	8.950	8.710	8.940	8.772	393,651
2026-04-27	8.840	8.900	8.790	8.830	8.664	158,516
2026-04-24	8.860	8.970	8.730	8.840	8.674	796,648
2026-04-23	8.960	8.980	8.800	8.880	8.713	527,223
2026-04-22	8.910	9.000	8.870	8.960	8.792	792,250
2026-04-21	8.830	8.950	8.830	8.890	8.723	1,046,439
2026-04-20	8.810	8.830	8.740	8.800	8.635	293,404
2026-04-17	8.620	8.810	8.610	8.770	8.605	531,183
2026-04-16	8.580	8.660	8.450	8.600	8.438	502,631
2026-04-15	8.540	8.630	8.500	8.540	8.379	230,924
2026-04-14	8.680	8.680	8.500	8.540	8.379	166,446
2026-04-13	8.650	8.760	8.530	8.540	8.379	784,374
2026-04-10	8.800	8.800	8.640	8.790	8.625	259,021
2026-04-09	8.580	8.880	8.580	8.760	8.595	514,632
2026-04-08	8.510	8.740	8.510	8.690	8.527	387,682
2026-04-07	8.510	8.650	8.440	8.510	8.350	446,911
2026-04-02	8.350	8.470	8.340	8.440	8.281	331,143
2026-04-01	8.210	8.440	8.210	8.320	8.164	903,297
2026-03-31	7.970	8.290	7.910	8.210	8.056	340,622
2026-03-30	7.990	8.060	7.910	7.960	7.810	1,629,619
2026-03-27	7.970	8.430	7.950	8.030	7.879	947,712
2026-03-26	8.040	8.120	7.960	7.990	7.840	1,289,438
2026-03-25	7.700	8.000	7.700	7.940	7.791	451,847
2026-03-24	7.550	7.780	7.390	7.670	7.526	424,302
2026-03-23	7.280	7.410	7.220	7.370	7.231	429,708
2026-03-20	7.520	7.585	7.410	7.410	7.271	874,902
2026-03-19	7.640	7.640	7.470	7.520	7.379	459,079
2026-03-18	7.650	7.745	7.600	7.660	7.516	296,093
2026-03-17	7.600	7.660	7.570	7.650	7.506	231,401
2026-03-16	7.610	7.770	7.520	7.620	7.477	300,543
2026-03-13	7.670	7.740	7.610	7.660	7.516	362,866
2026-03-12	8.000	8.060	7.670	7.780	7.634	491,613
2026-03-11	8.200	8.200	7.980	8.000	7.850	543,675
2026-03-10	8.010	8.050	7.890	8.020	7.869	313,978
2026-03-09	8.070	8.140	7.860	7.980	7.830	333,114
2026-03-06	8.250	8.280	8.110	8.200	8.046	554,994
2026-03-05	8.450	8.450	8.160	8.290	8.134	609,886
2026-03-04	8.980	8.985	8.850	8.850	8.355	735,322
2026-03-03	9.000	9.100	8.820	8.990	8.487	429,080
2026-03-02	8.820	9.100	8.810	9.080	8.572	1,069,439
2026-02-27	8.790	8.920	8.490	8.820	8.327	836,820
2026-02-26	8.830	8.950	8.570	8.770	8.279	695,065
2026-02-25	8.640	8.640	8.120	8.300	7.836	298,766
2026-02-24	8.600	8.630	8.160	8.240	7.779	486,136
2026-02-23	8.760	8.760	8.290	8.520	8.043	390,269
2026-02-20	8.430	8.680	8.430	8.670	8.185	303,593
2026-02-19	8.630	8.660	8.530	8.630	8.147	215,982
2026-02-18	8.100	8.560	8.100	8.510	8.034	274,298
2026-02-17	8.230	8.330	8.190	8.280	7.817	244,319
2026-02-16	8.130	8.270	8.010	8.250	7.788	512,668
2026-02-13	8.260	8.390	8.130	8.130	7.675	340,613
2026-02-12	8.400	8.500	8.290	8.310	7.845	363,816
2026-02-11	8.760	8.760	8.380	8.520	8.043	287,112
2026-02-10	8.610	8.670	8.460	8.530	8.053	812,837
2026-02-09	8.600	8.690	8.540	8.570	8.091	341,568
2026-02-06	8.400	8.795	8.390	8.510	8.034	602,394
2026-02-05	8.330	8.500	8.250	8.500	8.024	572,964
2026-02-04	8.450	8.465	8.330	8.330	7.864	452,666

← NewerPage 3 of 5 · 253 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.