Smartgroup Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	8.530	8.530	8.380	8.420	7.949	302,450
2026-02-02	8.390	8.510	8.330	8.430	7.958	389,168
2026-01-30	8.300	8.600	8.260	8.430	7.958	506,842
2026-01-29	8.480	8.500	8.300	8.390	7.921	383,179
2026-01-28	8.730	8.780	8.470	8.480	8.006	514,510
2026-01-27	8.700	8.810	8.700	8.730	8.242	317,500
2026-01-23	9.000	9.000	8.760	8.790	8.298	290,534
2026-01-22	8.800	8.950	8.770	8.800	8.308	365,041
2026-01-21	8.720	8.890	8.670	8.800	8.308	497,610
2026-01-20	8.935	9.020	8.770	8.960	8.459	207,471
2026-01-19	9.040	9.100	8.950	8.990	8.487	173,453
2026-01-16	8.950	9.045	8.890	9.020	8.515	211,762
2026-01-15	9.090	9.090	8.910	8.950	8.449	126,783
2026-01-14	9.010	9.080	8.930	8.950	8.449	159,324
2026-01-13	9.310	9.310	9.030	9.080	8.572	160,846
2026-01-12	9.100	9.390	9.065	9.160	8.648	456,450
2026-01-09	9.100	9.160	9.030	9.130	8.619	286,456
2026-01-08	9.100	9.100	8.960	9.010	8.506	246,562
2026-01-07	8.910	9.050	8.880	9.050	8.544	186,215
2026-01-06	9.000	9.000	8.860	8.910	8.412	148,118
2026-01-05	9.120	9.120	8.830	8.870	8.374	209,028
2026-01-02	9.200	9.200	9.080	9.080	8.572	120,044
2025-12-31	9.070	9.200	9.070	9.140	8.629	103,165
2025-12-30	9.100	9.165	9.010	9.070	8.563	121,332
2025-12-29	9.000	9.140	9.000	9.100	8.591	97,342
2025-12-24	9.160	9.200	9.050	9.050	8.544	80,567
2025-12-23	8.950	9.210	8.950	9.160	8.648	173,059
2025-12-22	8.970	9.120	8.870	9.120	8.610	136,472
2025-12-19	8.885	8.990	8.800	8.970	8.468	565,184
2025-12-18	8.750	8.950	8.700	8.850	8.355	431,817
2025-12-17	8.450	8.705	8.450	8.640	8.157	1,339,932
2025-12-16	8.550	8.720	8.430	8.700	8.213	658,417
2025-12-15	8.640	9.050	8.580	8.590	8.109	510,583
2025-12-12	9.050	9.110	8.950	9.060	8.553	192,614
2025-12-11	9.000	9.070	8.850	9.070	8.563	205,642
2025-12-10	9.100	9.100	8.780	8.800	8.308	398,708
2025-12-09	9.040	9.070	8.920	9.060	8.553	280,870
2025-12-08	8.900	9.090	8.680	8.980	8.478	717,759
2025-12-05	8.990	9.045	8.870	9.030	8.525	347,955
2025-12-04	8.900	9.070	8.900	9.000	8.496	286,768
2025-12-03	9.170	9.205	8.840	9.000	8.496	536,797
2025-12-02	9.000	9.220	9.000	9.190	8.676	837,912
2025-12-01	8.800	9.070	8.755	9.010	8.506	845,956
2025-11-28	8.445	8.790	8.445	8.790	8.298	295,658
2025-11-27	8.520	8.520	8.420	8.440	7.968	430,645
2025-11-26	8.440	8.520	8.430	8.510	8.034	319,193
2025-11-25	8.430	8.460	8.285	8.450	7.977	326,974
2025-11-24	8.290	8.520	8.290	8.430	7.958	462,611
2025-11-21	8.300	8.420	8.190	8.290	7.826	407,555
2025-11-20	8.250	8.460	8.220	8.430	7.958	344,176
2025-11-19	8.200	8.255	8.145	8.250	7.788	251,265
2025-11-18	8.330	8.440	8.180	8.220	7.760	424,240
2025-11-17	8.330	8.340	8.220	8.280	7.817	440,314
2025-11-14	8.380	8.420	8.210	8.330	7.864	441,132
2025-11-13	8.360	8.480	8.270	8.350	7.883	419,838
2025-11-12	8.390	8.460	8.295	8.400	7.930	306,377
2025-11-11	8.070	8.370	8.070	8.270	7.807	386,971
2025-11-10	8.220	8.320	8.170	8.250	7.788	324,560
2025-11-07	8.080	8.340	8.080	8.290	7.826	420,110
2025-11-06	8.150	8.200	8.080	8.160	7.703	211,335

← NewerPage 4 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.