Smartgroup Corporation Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 7.990 | 7.990 | 7.720 | 7.810 | 6.950 | 453,721 |
| 2025-02-20 | 7.810 | 7.900 | 7.730 | 7.810 | 6.950 | 446,559 |
| 2025-02-19 | 7.830 | 7.885 | 7.690 | 7.850 | 6.985 | 852,714 |
| 2025-02-18 | 7.900 | 7.930 | 7.770 | 7.810 | 6.950 | 198,495 |
| 2025-02-17 | 7.870 | 7.900 | 7.800 | 7.860 | 6.994 | 231,872 |
| 2025-02-14 | 8.000 | 8.040 | 7.850 | 7.900 | 7.030 | 318,448 |
| 2025-02-13 | 8.000 | 8.030 | 7.840 | 7.840 | 6.976 | 426,470 |
| 2025-02-12 | 7.780 | 8.000 | 7.780 | 7.950 | 7.074 | 352,600 |
| 2025-02-11 | 7.670 | 7.790 | 7.640 | 7.770 | 6.914 | 200,160 |
| 2025-02-10 | 7.750 | 7.790 | 7.550 | 7.580 | 6.745 | 299,245 |
| 2025-02-07 | 7.880 | 7.880 | 7.600 | 7.600 | 6.763 | 425,974 |
| 2025-02-06 | 7.890 | 7.890 | 7.720 | 7.860 | 6.994 | 187,622 |
| 2025-02-05 | 7.760 | 7.790 | 7.660 | 7.740 | 6.887 | 389,262 |
| 2025-02-04 | 7.850 | 7.860 | 7.690 | 7.700 | 6.852 | 167,979 |
| 2025-02-03 | 8.000 | 8.000 | 7.760 | 7.820 | 6.959 | 390,724 |
| 2025-01-31 | 8.050 | 8.050 | 7.930 | 8.030 | 7.146 | 479,208 |
| 2025-01-30 | 7.870 | 7.990 | 7.850 | 7.950 | 7.074 | 254,867 |
| 2025-01-29 | 7.830 | 7.960 | 7.820 | 7.870 | 7.003 | 326,855 |
| 2025-01-28 | 7.850 | 7.890 | 7.770 | 7.830 | 6.968 | 331,613 |
| 2025-01-24 | 7.800 | 7.830 | 7.670 | 7.760 | 6.905 | 191,197 |
| 2025-01-23 | 7.820 | 7.830 | 7.610 | 7.680 | 6.834 | 476,677 |
| 2025-01-22 | 7.720 | 7.820 | 7.710 | 7.760 | 6.905 | 218,980 |
| 2025-01-21 | 7.780 | 7.780 | 7.610 | 7.700 | 6.852 | 233,811 |
| 2025-01-20 | 7.750 | 7.760 | 7.620 | 7.660 | 6.816 | 203,676 |
| 2025-01-17 | 7.820 | 7.820 | 7.710 | 7.760 | 6.905 | 186,280 |
| 2025-01-16 | 7.910 | 7.910 | 7.715 | 7.770 | 6.914 | 185,145 |
| 2025-01-15 | 7.700 | 7.840 | 7.700 | 7.730 | 6.879 | 166,150 |
| 2025-01-14 | 7.750 | 7.760 | 7.580 | 7.710 | 6.861 | 215,267 |
| 2025-01-13 | 7.790 | 7.790 | 7.615 | 7.680 | 6.834 | 159,228 |
| 2025-01-10 | 7.870 | 7.900 | 7.770 | 7.830 | 6.968 | 236,719 |
| 2025-01-09 | 7.880 | 7.910 | 7.810 | 7.860 | 6.994 | 316,450 |
| 2025-01-08 | 7.890 | 7.960 | 7.850 | 7.910 | 7.039 | 214,249 |
| 2025-01-07 | 7.790 | 7.940 | 7.770 | 7.890 | 7.021 | 234,645 |
| 2025-01-06 | 7.900 | 7.920 | 7.770 | 7.780 | 6.923 | 338,573 |
| 2025-01-03 | 7.790 | 7.900 | 7.790 | 7.870 | 7.003 | 137,697 |
| 2025-01-02 | 7.800 | 7.880 | 7.690 | 7.860 | 6.994 | 221,850 |
| 2024-12-31 | 7.700 | 7.850 | 7.680 | 7.770 | 6.914 | 217,958 |
| 2024-12-30 | 7.740 | 7.740 | 7.650 | 7.700 | 6.852 | 228,140 |
| 2024-12-27 | 7.650 | 7.770 | 7.650 | 7.740 | 6.887 | 149,181 |
| 2024-12-24 | 7.610 | 7.630 | 7.550 | 7.630 | 6.790 | 101,622 |
| 2024-12-23 | 7.650 | 7.650 | 7.550 | 7.630 | 6.790 | 173,175 |
| 2024-12-20 | 7.560 | 7.670 | 7.560 | 7.610 | 6.772 | 447,130 |
| 2024-12-19 | 7.530 | 7.710 | 7.525 | 7.630 | 6.790 | 567,352 |
| 2024-12-18 | 7.810 | 7.860 | 7.730 | 7.760 | 6.905 | 391,930 |
| 2024-12-17 | 7.670 | 7.820 | 7.655 | 7.810 | 6.950 | 348,888 |
| 2024-12-16 | 7.780 | 7.840 | 7.660 | 7.670 | 6.825 | 521,994 |
| 2024-12-13 | 7.650 | 7.860 | 7.590 | 7.810 | 6.950 | 286,847 |
| 2024-12-12 | 7.730 | 7.750 | 7.620 | 7.650 | 6.807 | 330,474 |
| 2024-12-11 | 7.920 | 7.940 | 7.730 | 7.740 | 6.887 | 267,006 |
| 2024-12-10 | 8.150 | 8.165 | 7.950 | 7.950 | 7.074 | 434,446 |
| 2024-12-09 | 8.250 | 8.250 | 8.110 | 8.190 | 7.288 | 344,815 |
| 2024-12-06 | 8.000 | 8.265 | 7.990 | 8.170 | 7.270 | 653,909 |
| 2024-12-05 | 7.770 | 8.090 | 7.770 | 8.010 | 7.128 | 417,547 |
| 2024-12-04 | 7.730 | 7.815 | 7.730 | 7.750 | 6.896 | 199,544 |
| 2024-12-03 | 7.740 | 7.840 | 7.720 | 7.840 | 6.976 | 221,102 |
| 2024-12-02 | 7.900 | 8.040 | 7.690 | 7.730 | 6.879 | 267,234 |
| 2024-11-29 | 7.940 | 7.940 | 7.810 | 7.810 | 6.950 | 241,300 |
| 2024-11-28 | 7.900 | 7.960 | 7.830 | 7.920 | 7.048 | 452,748 |
| 2024-11-27 | 7.850 | 7.950 | 7.780 | 7.870 | 7.003 | 354,175 |
| 2024-11-26 | 8.030 | 8.030 | 7.810 | 7.820 | 6.959 | 257,479 |
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.