Smartgroup Corporation Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-25 | 7.990 | 8.055 | 7.860 | 7.870 | 7.003 | 555,596 |
| 2024-11-22 | 7.880 | 7.930 | 7.810 | 7.860 | 6.994 | 256,883 |
| 2024-11-21 | 7.810 | 7.880 | 7.795 | 7.800 | 6.941 | 211,909 |
| 2024-11-20 | 8.030 | 8.050 | 7.795 | 7.800 | 6.941 | 262,636 |
| 2024-11-19 | 7.800 | 8.100 | 7.800 | 8.030 | 7.146 | 325,971 |
| 2024-11-18 | 7.880 | 8.000 | 7.685 | 7.780 | 6.923 | 250,827 |
| 2024-11-15 | 7.790 | 7.850 | 7.710 | 7.770 | 6.914 | 403,464 |
| 2024-11-14 | 8.010 | 8.030 | 7.750 | 7.790 | 6.932 | 351,258 |
| 2024-11-13 | 8.000 | 8.100 | 7.995 | 8.030 | 7.146 | 283,510 |
| 2024-11-12 | 8.200 | 8.200 | 8.070 | 8.100 | 7.208 | 217,908 |
| 2024-11-11 | 7.960 | 8.190 | 7.960 | 8.070 | 7.181 | 357,207 |
| 2024-11-08 | 7.850 | 8.030 | 7.830 | 7.870 | 7.003 | 367,528 |
| 2024-11-07 | 7.750 | 7.795 | 7.600 | 7.700 | 6.852 | 464,477 |
| 2024-11-06 | 7.850 | 7.870 | 7.710 | 7.710 | 6.861 | 241,319 |
| 2024-11-05 | 7.620 | 7.760 | 7.600 | 7.710 | 6.861 | 353,894 |
| 2024-11-04 | 7.630 | 7.690 | 7.540 | 7.620 | 6.781 | 299,743 |
| 2024-11-01 | 7.730 | 7.740 | 7.570 | 7.570 | 6.736 | 301,428 |
| 2024-10-31 | 7.800 | 7.820 | 7.735 | 7.770 | 6.914 | 310,445 |
| 2024-10-30 | 7.820 | 7.880 | 7.755 | 7.840 | 6.976 | 288,565 |
| 2024-10-29 | 7.960 | 7.980 | 7.755 | 7.770 | 6.914 | 494,782 |
| 2024-10-28 | 7.950 | 8.010 | 7.890 | 7.900 | 7.030 | 268,554 |
| 2024-10-25 | 7.970 | 8.100 | 7.910 | 7.950 | 7.074 | 203,711 |
| 2024-10-24 | 8.090 | 8.130 | 7.945 | 7.980 | 7.101 | 271,844 |
| 2024-10-23 | 8.240 | 8.240 | 8.100 | 8.140 | 7.243 | 124,163 |
| 2024-10-22 | 8.270 | 8.330 | 8.075 | 8.110 | 7.217 | 252,553 |
| 2024-10-21 | 8.430 | 8.470 | 8.230 | 8.350 | 7.430 | 211,645 |
| 2024-10-18 | 8.480 | 8.510 | 8.380 | 8.380 | 7.457 | 125,456 |
| 2024-10-17 | 8.460 | 8.490 | 8.380 | 8.460 | 7.528 | 241,024 |
| 2024-10-16 | 8.640 | 8.640 | 8.400 | 8.400 | 7.475 | 211,956 |
| 2024-10-15 | 8.600 | 8.690 | 8.490 | 8.640 | 7.688 | 139,167 |
| 2024-10-14 | 8.660 | 8.670 | 8.480 | 8.480 | 7.546 | 272,687 |
| 2024-10-11 | 8.590 | 8.640 | 8.570 | 8.610 | 7.662 | 103,103 |
| 2024-10-10 | 8.620 | 8.680 | 8.540 | 8.590 | 7.644 | 975,149 |
| 2024-10-09 | 8.580 | 8.700 | 8.560 | 8.570 | 7.626 | 231,531 |
| 2024-10-08 | 8.350 | 8.560 | 8.310 | 8.530 | 7.590 | 335,434 |
| 2024-10-07 | 8.200 | 8.420 | 8.130 | 8.420 | 7.493 | 214,643 |
| 2024-10-04 | 8.150 | 8.240 | 8.095 | 8.240 | 7.332 | 194,510 |
| 2024-10-03 | 8.340 | 8.340 | 8.190 | 8.230 | 7.323 | 175,412 |
| 2024-10-02 | 8.300 | 8.350 | 8.210 | 8.280 | 7.368 | 178,266 |
| 2024-10-01 | 8.470 | 8.480 | 8.300 | 8.380 | 7.457 | 246,923 |
| 2024-09-30 | 8.400 | 8.415 | 8.270 | 8.380 | 7.457 | 348,272 |
| 2024-09-27 | 8.310 | 8.480 | 8.300 | 8.400 | 7.475 | 289,554 |
| 2024-09-26 | 8.280 | 8.410 | 8.170 | 8.340 | 7.421 | 525,587 |
| 2024-09-25 | 8.310 | 8.320 | 8.150 | 8.240 | 7.332 | 282,928 |
| 2024-09-24 | 8.210 | 8.335 | 8.150 | 8.300 | 7.386 | 205,369 |
| 2024-09-23 | 8.150 | 8.290 | 8.035 | 8.250 | 7.341 | 201,212 |
| 2024-09-20 | 8.380 | 8.380 | 8.150 | 8.160 | 7.261 | 462,127 |
| 2024-09-19 | 8.220 | 8.370 | 8.140 | 8.320 | 7.404 | 404,244 |
| 2024-09-18 | 8.300 | 8.330 | 8.170 | 8.210 | 7.306 | 222,761 |
| 2024-09-17 | 8.400 | 8.440 | 8.300 | 8.330 | 7.412 | 207,024 |
| 2024-09-16 | 8.610 | 8.630 | 8.380 | 8.400 | 7.475 | 254,316 |
| 2024-09-13 | 8.540 | 8.570 | 8.440 | 8.510 | 7.573 | 466,488 |
| 2024-09-12 | 8.630 | 8.660 | 8.370 | 8.480 | 7.546 | 286,496 |
| 2024-09-11 | 8.730 | 8.750 | 8.520 | 8.560 | 7.617 | 439,662 |
| 2024-09-10 | 8.570 | 8.800 | 8.430 | 8.700 | 7.742 | 620,733 |
| 2024-09-09 | 8.380 | 8.520 | 8.340 | 8.480 | 7.546 | 222,725 |
| 2024-09-06 | 8.620 | 8.650 | 8.370 | 8.520 | 7.582 | 468,146 |
| 2024-09-05 | 8.580 | 8.880 | 8.580 | 8.850 | 7.719 | 487,996 |
| 2024-09-04 | 8.600 | 8.670 | 8.510 | 8.600 | 7.501 | 447,687 |
| 2024-09-03 | 8.440 | 8.670 | 8.430 | 8.670 | 7.562 | 502,584 |
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.