Smartgroup Corporation Ltd historical data

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

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
2025-10-17	7.950	8.130	7.930	8.010	7.562	322,196
2025-10-16	8.010	8.050	7.940	7.950	7.505	279,266
2025-10-15	7.860	8.050	7.860	7.950	7.505	315,166
2025-10-14	7.850	7.930	7.800	7.900	7.458	279,012
2025-10-13	7.900	7.960	7.830	7.850	7.411	251,476
2025-10-10	7.890	7.950	7.860	7.920	7.477	244,718
2025-10-09	7.850	7.890	7.790	7.860	7.420	354,313
2025-10-08	7.880	7.920	7.735	7.850	7.411	396,177
2025-10-07	8.000	8.020	7.820	7.930	7.486	816,670
2025-10-06	8.120	8.190	7.900	7.900	7.458	276,318
2025-10-03	8.000	8.160	7.990	8.150	7.694	484,428
2025-10-02	8.020	8.110	7.960	8.060	7.609	666,056
2025-10-01	7.970	8.080	7.840	8.000	7.552	494,437
2025-09-30	8.220	8.290	7.960	7.980	7.534	1,122,151
2025-09-29	8.250	8.370	8.220	8.220	7.760	378,039
2025-09-26	8.060	8.240	8.050	8.240	7.779	449,441
2025-09-25	8.120	8.170	8.040	8.060	7.609	480,966
2025-09-24	8.200	8.200	8.120	8.160	7.703	330,490
2025-09-23	8.330	8.330	8.140	8.140	7.685	449,829
2025-09-22	8.210	8.350	8.170	8.300	7.836	556,809
2025-09-19	8.250	8.350	8.170	8.170	7.713	4,688,330
2025-09-18	8.200	8.300	8.150	8.240	7.779	481,000
2025-09-17	8.180	8.230	8.130	8.170	7.713	568,794
2025-09-16	8.270	8.300	8.160	8.230	7.770	412,137
2025-09-15	8.230	8.310	8.180	8.260	7.798	302,647
2025-09-12	8.300	8.350	8.210	8.240	7.779	255,849
2025-09-11	8.500	8.500	8.310	8.340	7.873	283,199
2025-09-10	8.650	8.650	8.330	8.370	7.902	316,251
2025-09-09	8.820	8.870	8.655	8.670	8.185	476,183
2025-09-08	8.740	8.750	8.120	8.700	8.213	807,222
2025-09-05	9.130	9.170	9.030	9.100	8.407	274,779
2025-09-04	9.000	9.130	8.920	9.080	8.388	632,893
2025-09-03	9.090	9.200	8.810	8.860	8.185	778,752
2025-09-02	9.100	9.160	8.990	9.090	8.398	429,159
2025-09-01	9.080	9.170	8.980	9.090	8.398	763,123
2025-08-29	8.260	9.150	8.195	9.050	8.361	1,255,122
2025-08-28	8.350	8.360	7.510	8.080	7.465	1,026,322
2025-08-27	8.020	8.065	7.920	8.040	7.428	189,040
2025-08-26	7.960	8.080	7.950	8.020	7.409	509,692
2025-08-25	8.100	8.100	7.930	8.020	7.409	455,022
2025-08-22	8.340	8.340	8.000	8.000	7.391	405,897
2025-08-21	8.210	8.370	8.120	8.350	7.714	313,860
2025-08-20	8.240	8.285	8.130	8.130	7.511	260,190
2025-08-19	8.050	8.135	8.020	8.100	7.483	220,333
2025-08-18	8.070	8.110	8.010	8.080	7.465	207,533
2025-08-15	8.150	8.170	8.095	8.100	7.483	199,331
2025-08-14	8.160	8.180	8.050	8.140	7.520	246,148

← NewerPage 5 of 22 · 1,267 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.