Smartgroup Corporation Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 8.240 | 8.240 | 8.055 | 8.160 | 7.538 | 234,820 |
| 2025-08-12 | 8.180 | 8.230 | 8.060 | 8.210 | 7.585 | 126,814 |
| 2025-08-11 | 8.110 | 8.240 | 8.110 | 8.170 | 7.548 | 233,427 |
| 2025-08-08 | 8.120 | 8.130 | 8.050 | 8.130 | 7.511 | 220,186 |
| 2025-08-07 | 8.060 | 8.110 | 8.010 | 8.110 | 7.492 | 282,368 |
| 2025-08-06 | 7.990 | 8.100 | 7.950 | 8.080 | 7.465 | 228,767 |
| 2025-08-05 | 7.940 | 7.980 | 7.920 | 7.950 | 7.344 | 210,310 |
| 2025-08-04 | 7.900 | 7.930 | 7.855 | 7.880 | 7.280 | 270,370 |
| 2025-08-01 | 7.870 | 7.960 | 7.830 | 7.940 | 7.335 | 140,185 |
| 2025-07-31 | 7.880 | 7.960 | 7.840 | 7.920 | 7.317 | 251,574 |
| 2025-07-30 | 7.820 | 7.940 | 7.740 | 7.940 | 7.335 | 238,587 |
| 2025-07-29 | 7.730 | 7.825 | 7.680 | 7.790 | 7.197 | 209,830 |
| 2025-07-28 | 7.720 | 7.760 | 7.690 | 7.710 | 7.123 | 149,655 |
| 2025-07-25 | 7.780 | 7.800 | 7.660 | 7.700 | 7.113 | 341,252 |
| 2025-07-24 | 7.880 | 7.930 | 7.710 | 7.800 | 7.206 | 429,429 |
| 2025-07-23 | 7.720 | 7.905 | 7.710 | 7.880 | 7.280 | 334,160 |
| 2025-07-22 | 7.740 | 7.780 | 7.690 | 7.690 | 7.104 | 250,216 |
| 2025-07-21 | 7.880 | 7.890 | 7.730 | 7.730 | 7.141 | 294,319 |
| 2025-07-18 | 7.930 | 7.930 | 7.840 | 7.920 | 7.317 | 227,562 |
| 2025-07-17 | 7.840 | 7.920 | 7.790 | 7.870 | 7.271 | 229,057 |
| 2025-07-16 | 7.840 | 7.870 | 7.760 | 7.780 | 7.187 | 259,080 |
| 2025-07-15 | 7.880 | 7.900 | 7.790 | 7.880 | 7.280 | 216,196 |
| 2025-07-14 | 7.870 | 7.880 | 7.770 | 7.820 | 7.224 | 305,689 |
| 2025-07-11 | 7.880 | 7.950 | 7.830 | 7.890 | 7.289 | 191,334 |
| 2025-07-10 | 7.790 | 7.880 | 7.740 | 7.880 | 7.280 | 317,213 |
| 2025-07-09 | 7.680 | 7.720 | 7.600 | 7.720 | 7.132 | 313,858 |
| 2025-07-08 | 7.700 | 7.755 | 7.620 | 7.710 | 7.123 | 571,676 |
| 2025-07-07 | 7.700 | 7.780 | 7.680 | 7.750 | 7.160 | 356,084 |
| 2025-07-04 | 7.600 | 7.720 | 7.580 | 7.660 | 7.077 | 332,960 |
| 2025-07-03 | 7.460 | 7.570 | 7.410 | 7.550 | 6.975 | 416,536 |
| 2025-07-02 | 7.450 | 7.480 | 7.410 | 7.460 | 6.892 | 333,457 |
| 2025-07-01 | 7.400 | 7.440 | 7.350 | 7.400 | 6.836 | 241,511 |
| 2025-06-30 | 7.350 | 7.400 | 7.280 | 7.370 | 6.809 | 445,978 |
| 2025-06-27 | 7.370 | 7.420 | 7.330 | 7.330 | 6.772 | 251,556 |
| 2025-06-26 | 7.280 | 7.340 | 7.240 | 7.340 | 6.781 | 196,395 |
| 2025-06-25 | 7.290 | 7.310 | 7.140 | 7.250 | 6.698 | 423,745 |
| 2025-06-24 | 7.300 | 7.300 | 7.200 | 7.270 | 6.716 | 235,862 |
| 2025-06-23 | 7.200 | 7.265 | 7.100 | 7.220 | 6.670 | 378,083 |
| 2025-06-20 | 7.240 | 7.300 | 7.140 | 7.220 | 6.670 | 1,994,786 |
| 2025-06-19 | 7.460 | 7.460 | 7.230 | 7.260 | 6.707 | 416,856 |
| 2025-06-18 | 7.460 | 7.460 | 7.275 | 7.370 | 6.809 | 374,752 |
| 2025-06-17 | 7.330 | 7.470 | 7.310 | 7.420 | 6.855 | 556,278 |
| 2025-06-16 | 7.370 | 7.460 | 7.310 | 7.340 | 6.781 | 551,231 |
| 2025-06-13 | 7.290 | 7.390 | 7.220 | 7.390 | 6.827 | 432,858 |
| 2025-06-12 | 7.310 | 7.350 | 7.230 | 7.290 | 6.735 | 448,104 |
| 2025-06-11 | 7.200 | 7.365 | 7.200 | 7.260 | 6.707 | 403,202 |
| 2025-06-10 | 7.290 | 7.350 | 7.140 | 7.180 | 6.633 | 360,729 |
| 2025-06-06 | 7.290 | 7.315 | 7.180 | 7.290 | 6.735 | 361,441 |
| 2025-06-05 | 7.280 | 7.340 | 7.230 | 7.260 | 6.707 | 421,112 |
| 2025-06-04 | 7.350 | 7.380 | 7.210 | 7.250 | 6.698 | 447,205 |
| 2025-06-03 | 7.210 | 7.330 | 7.190 | 7.290 | 6.735 | 392,025 |
| 2025-06-02 | 7.310 | 7.335 | 7.140 | 7.180 | 6.633 | 354,069 |
| 2025-05-30 | 7.230 | 7.290 | 7.190 | 7.290 | 6.735 | 805,512 |
| 2025-05-29 | 7.610 | 7.610 | 7.250 | 7.290 | 6.735 | 756,436 |
| 2025-05-28 | 7.670 | 7.740 | 7.600 | 7.640 | 7.058 | 277,550 |
| 2025-05-27 | 7.630 | 7.680 | 7.560 | 7.650 | 7.067 | 281,359 |
| 2025-05-26 | 7.610 | 7.610 | 7.440 | 7.580 | 7.003 | 287,478 |
| 2025-05-23 | 7.750 | 7.750 | 7.570 | 7.610 | 7.030 | 225,840 |
| 2025-05-22 | 7.500 | 7.710 | 7.470 | 7.660 | 7.077 | 367,990 |
| 2025-05-21 | 7.790 | 7.790 | 7.590 | 7.620 | 7.040 | 404,325 |
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.