Smartgroup Corporation Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 7.790 | 7.790 | 7.590 | 7.620 | 7.040 | 404,325 |
| 2025-05-20 | 7.700 | 7.730 | 7.590 | 7.700 | 7.113 | 451,549 |
| 2025-05-19 | 7.670 | 7.710 | 7.600 | 7.680 | 7.095 | 362,249 |
| 2025-05-16 | 7.670 | 7.745 | 7.620 | 7.680 | 7.095 | 378,575 |
| 2025-05-15 | 7.740 | 7.740 | 7.570 | 7.630 | 7.049 | 651,503 |
| 2025-05-14 | 7.950 | 7.950 | 7.730 | 7.730 | 7.141 | 454,847 |
| 2025-05-13 | 7.950 | 8.155 | 7.930 | 7.950 | 7.344 | 852,129 |
| 2025-05-12 | 7.850 | 8.000 | 7.770 | 7.810 | 7.215 | 416,755 |
| 2025-05-09 | 8.050 | 8.210 | 7.735 | 7.740 | 7.150 | 751,207 |
| 2025-05-08 | 8.200 | 8.260 | 8.110 | 8.240 | 7.612 | 822,063 |
| 2025-05-07 | 8.140 | 8.200 | 8.030 | 8.140 | 7.520 | 279,468 |
| 2025-05-06 | 7.950 | 8.180 | 7.940 | 8.140 | 7.520 | 335,558 |
| 2025-05-05 | 7.900 | 7.990 | 7.860 | 7.910 | 7.307 | 512,033 |
| 2025-05-02 | 7.950 | 7.950 | 7.810 | 7.870 | 7.271 | 372,787 |
| 2025-05-01 | 7.950 | 7.970 | 7.850 | 7.930 | 7.326 | 681,062 |
| 2025-04-30 | 7.880 | 7.910 | 7.770 | 7.820 | 7.224 | 869,233 |
| 2025-04-29 | 7.790 | 7.835 | 7.690 | 7.820 | 7.224 | 354,187 |
| 2025-04-28 | 7.730 | 7.765 | 7.620 | 7.730 | 7.141 | 351,663 |
| 2025-04-24 | 7.700 | 7.700 | 7.520 | 7.600 | 7.021 | 266,708 |
| 2025-04-23 | 7.620 | 7.730 | 7.590 | 7.700 | 7.113 | 401,221 |
| 2025-04-22 | 7.420 | 7.515 | 7.420 | 7.450 | 6.883 | 232,537 |
| 2025-04-17 | 7.500 | 7.560 | 7.480 | 7.510 | 6.938 | 194,861 |
| 2025-04-16 | 7.550 | 7.580 | 7.500 | 7.510 | 6.938 | 283,727 |
| 2025-04-15 | 7.540 | 7.580 | 7.510 | 7.580 | 7.003 | 299,925 |
| 2025-04-14 | 7.570 | 7.640 | 7.510 | 7.540 | 6.966 | 472,690 |
| 2025-04-11 | 7.370 | 7.580 | 7.360 | 7.510 | 6.938 | 275,735 |
| 2025-04-10 | 7.620 | 7.620 | 7.350 | 7.490 | 6.919 | 448,523 |
| 2025-04-09 | 7.110 | 7.190 | 7.060 | 7.110 | 6.568 | 648,131 |
| 2025-04-08 | 7.100 | 7.340 | 7.090 | 7.310 | 6.753 | 488,111 |
| 2025-04-07 | 7.000 | 7.150 | 6.820 | 7.060 | 6.522 | 644,284 |
| 2025-04-04 | 7.200 | 7.385 | 7.185 | 7.310 | 6.753 | 297,718 |
| 2025-04-03 | 7.170 | 7.425 | 7.140 | 7.350 | 6.790 | 401,420 |
| 2025-04-02 | 7.430 | 7.460 | 7.215 | 7.280 | 6.725 | 417,270 |
| 2025-04-01 | 7.350 | 7.420 | 7.240 | 7.380 | 6.818 | 273,712 |
| 2025-03-31 | 7.380 | 7.460 | 7.320 | 7.360 | 6.799 | 373,620 |
| 2025-03-28 | 7.320 | 7.535 | 7.310 | 7.510 | 6.938 | 336,384 |
| 2025-03-27 | 7.350 | 7.400 | 7.290 | 7.350 | 6.790 | 330,277 |
| 2025-03-26 | 7.290 | 7.400 | 7.260 | 7.400 | 6.836 | 349,634 |
| 2025-03-25 | 7.150 | 7.295 | 7.075 | 7.260 | 6.707 | 363,161 |
| 2025-03-24 | 7.070 | 7.190 | 7.040 | 7.120 | 6.578 | 304,257 |
| 2025-03-21 | 7.090 | 7.150 | 7.040 | 7.090 | 6.550 | 603,097 |
| 2025-03-20 | 7.030 | 7.160 | 6.970 | 7.100 | 6.559 | 442,198 |
| 2025-03-19 | 7.020 | 7.100 | 6.900 | 6.910 | 6.384 | 380,876 |
| 2025-03-18 | 7.080 | 7.090 | 6.950 | 7.010 | 6.476 | 258,531 |
| 2025-03-17 | 7.050 | 7.050 | 6.910 | 7.020 | 6.485 | 447,837 |
| 2025-03-14 | 7.030 | 7.040 | 6.920 | 6.960 | 6.430 | 389,629 |
| 2025-03-13 | 7.200 | 7.220 | 6.980 | 7.000 | 6.467 | 651,609 |
| 2025-03-12 | 7.610 | 7.640 | 7.070 | 7.080 | 6.541 | 688,238 |
| 2025-03-11 | 7.700 | 7.760 | 7.590 | 7.700 | 7.113 | 391,711 |
| 2025-03-10 | 7.850 | 7.870 | 7.750 | 7.790 | 7.197 | 315,977 |
| 2025-03-07 | 7.900 | 7.965 | 7.790 | 7.800 | 7.206 | 451,469 |
| 2025-03-06 | 8.040 | 8.080 | 7.930 | 7.980 | 7.372 | 381,818 |
| 2025-03-05 | 8.450 | 8.450 | 8.340 | 8.430 | 7.501 | 366,067 |
| 2025-03-04 | 8.380 | 8.480 | 8.310 | 8.450 | 7.519 | 462,963 |
| 2025-03-03 | 8.370 | 8.450 | 8.295 | 8.400 | 7.475 | 446,431 |
| 2025-02-28 | 8.320 | 8.445 | 8.240 | 8.390 | 7.466 | 928,209 |
| 2025-02-27 | 8.220 | 8.445 | 8.220 | 8.330 | 7.412 | 615,486 |
| 2025-02-26 | 8.370 | 8.600 | 8.270 | 8.450 | 7.519 | 1,012,987 |
| 2025-02-25 | 7.800 | 7.900 | 7.720 | 7.870 | 7.003 | 480,134 |
| 2025-02-24 | 7.750 | 7.870 | 7.750 | 7.830 | 6.968 | 272,825 |
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.