Smartgroup Corporation Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 8.150 | 8.240 | 7.995 | 8.130 | 7.675 | 307,965 |
| 2025-11-04 | 8.250 | 8.265 | 8.150 | 8.210 | 7.751 | 361,011 |
| 2025-11-03 | 8.270 | 8.470 | 8.215 | 8.250 | 7.788 | 437,486 |
| 2025-10-31 | 8.200 | 8.290 | 8.170 | 8.180 | 7.722 | 290,391 |
| 2025-10-30 | 8.180 | 8.195 | 8.090 | 8.170 | 7.713 | 393,308 |
| 2025-10-29 | 8.100 | 8.200 | 8.100 | 8.170 | 7.713 | 398,565 |
| 2025-10-28 | 8.020 | 8.080 | 7.950 | 8.060 | 7.609 | 200,244 |
| 2025-10-27 | 7.990 | 8.080 | 7.980 | 8.020 | 7.571 | 186,065 |
| 2025-10-24 | 8.110 | 8.200 | 7.980 | 7.980 | 7.534 | 121,058 |
| 2025-10-23 | 8.130 | 8.280 | 8.130 | 8.180 | 7.722 | 325,745 |
| 2025-10-22 | 8.060 | 8.230 | 8.060 | 8.230 | 7.770 | 476,060 |
| 2025-10-21 | 8.080 | 8.235 | 8.080 | 8.110 | 7.656 | 292,926 |
| 2025-10-20 | 8.010 | 8.080 | 7.930 | 8.080 | 7.628 | 380,207 |
← NewerPage 5 of 5 · 253 trading days
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.