Smartgroup Corporation Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	11.450	11.770	11.400	11.580	11.580	528,127
2026-10-15	11.440	11.540	11.210	11.490	11.490	562,279
2026-10-14	11.450	11.460	11.225	11.380	11.380	287,784
2026-10-13	11.610	11.610	11.340	11.430	11.430	888,495
2026-10-12	11.600	11.650	11.390	11.390	11.390	201,779
2026-10-09	11.410	11.710	11.300	11.660	11.660	536,388
2026-10-08	11.000	11.320	11.000	11.280	11.280	387,371
2026-10-07	11.090	11.250	11.030	11.110	11.110	545,072
2026-10-06	11.250	11.250	10.970	11.090	11.090	557,357
2026-10-05	11.350	11.350	11.120	11.150	11.150	135,118
2026-10-02	11.200	11.330	11.200	11.290	11.290	195,955
2026-10-01	11.370	11.370	11.160	11.200	11.200	464,279
2026-09-30	11.260	11.370	11.050	11.370	11.370	407,934
2026-09-29	11.200	11.360	11.100	11.240	11.240	504,320
2026-09-28	11.240	11.240	11.060	11.220	11.220	506,540
2026-09-25	11.540	11.540	11.110	11.110	11.110	345,576
2026-09-24	11.590	11.700	11.490	11.600	11.600	320,117
2026-09-23	11.730	11.800	11.630	11.650	11.650	311,523
2026-09-22	11.620	11.770	11.505	11.770	11.770	313,263
2026-09-21	11.850	11.850	11.460	11.660	11.660	328,359
2026-09-18	11.710	11.810	11.550	11.710	11.710	5,901,352

Page 1 of 1 · 21 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.