Smartgroup Corporation Ltd (SIQ.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 8.95 | 8.98 | 8.71 | 8.79 | 8.79 | 555,206 |
| 02 May 2024 | 9.19 | 9.30 | 8.94 | 8.94 | 8.94 | 421,952 |
| 01 May 2024 | 9.48 | 9.51 | 9.11 | 9.19 | 9.19 | 3,581,834 |
| 30 Apr 2024 | 9.86 | 9.88 | 9.59 | 9.59 | 9.59 | 239,028 |
| 29 Apr 2024 | 9.90 | 9.92 | 9.71 | 9.81 | 9.81 | 252,192 |
| 26 Apr 2024 | 9.80 | 9.82 | 9.64 | 9.74 | 9.74 | 240,472 |
| 24 Apr 2024 | 9.98 | 10.14 | 9.81 | 9.99 | 9.99 | 277,130 |
| 23 Apr 2024 | 10.00 | 10.10 | 9.89 | 9.97 | 9.97 | 714,016 |
| 22 Apr 2024 | 9.92 | 9.92 | 9.68 | 9.92 | 9.92 | 242,510 |
| 19 Apr 2024 | 9.72 | 9.94 | 9.72 | 9.74 | 9.74 | 266,888 |
| 18 Apr 2024 | 9.85 | 9.99 | 9.77 | 9.99 | 9.99 | 188,695 |
| 17 Apr 2024 | 9.89 | 9.93 | 9.73 | 9.87 | 9.87 | 389,550 |
| 16 Apr 2024 | 10.13 | 10.26 | 9.95 | 9.95 | 9.95 | 208,877 |
| 15 Apr 2024 | 10.25 | 10.39 | 10.20 | 10.29 | 10.29 | 238,985 |
| 12 Apr 2024 | 10.02 | 10.32 | 10.01 | 10.30 | 10.30 | 717,380 |
| 11 Apr 2024 | 9.97 | 10.10 | 9.90 | 10.05 | 10.05 | 441,429 |
| 10 Apr 2024 | 9.80 | 10.12 | 9.80 | 10.09 | 10.09 | 475,092 |
| 09 Apr 2024 | 9.64 | 9.81 | 9.57 | 9.77 | 9.77 | 901,995 |
| 08 Apr 2024 | 9.64 | 9.67 | 9.52 | 9.58 | 9.58 | 292,064 |
| 05 Apr 2024 | 9.75 | 9.75 | 9.56 | 9.58 | 9.58 | 176,086 |
| 04 Apr 2024 | 9.68 | 9.74 | 9.63 | 9.73 | 9.73 | 189,176 |
| 03 Apr 2024 | 9.61 | 9.65 | 9.52 | 9.63 | 9.63 | 258,631 |
| 02 Apr 2024 | 9.65 | 9.70 | 9.57 | 9.66 | 9.66 | 226,439 |
| 28 Mar 2024 | 9.49 | 9.71 | 9.42 | 9.71 | 9.71 | 414,705 |
| 27 Mar 2024 | 9.19 | 9.44 | 9.17 | 9.43 | 9.43 | 488,248 |
| 26 Mar 2024 | 9.17 | 9.21 | 9.13 | 9.13 | 9.13 | 283,446 |
| 25 Mar 2024 | 9.27 | 9.30 | 9.15 | 9.21 | 9.21 | 300,921 |
| 22 Mar 2024 | 9.31 | 9.31 | 9.20 | 9.26 | 9.26 | 170,986 |
| 21 Mar 2024 | 9.29 | 9.47 | 9.29 | 9.34 | 9.34 | 428,856 |
| 20 Mar 2024 | 9.20 | 9.38 | 9.15 | 9.25 | 9.25 | 288,264 |
| 19 Mar 2024 | 9.28 | 9.34 | 9.08 | 9.20 | 9.20 | 396,256 |
| 18 Mar 2024 | 9.32 | 9.47 | 9.21 | 9.28 | 9.28 | 472,429 |
| 15 Mar 2024 | 9.43 | 9.53 | 9.17 | 9.35 | 9.35 | 974,327 |
| 14 Mar 2024 | 9.54 | 9.58 | 9.31 | 9.36 | 9.36 | 459,873 |
| 13 Mar 2024 | 9.64 | 9.64 | 9.51 | 9.59 | 9.59 | 276,871 |
| 12 Mar 2024 | 9.59 | 9.68 | 9.49 | 9.51 | 9.51 | 286,782 |
| 11 Mar 2024 | 9.66 | 9.77 | 9.54 | 9.59 | 9.59 | 146,154 |
| 08 Mar 2024 | 9.90 | 9.94 | 9.75 | 9.77 | 9.77 | 375,408 |
| 07 Mar 2024 | 9.88 | 9.92 | 9.74 | 9.88 | 9.88 | 325,868 |
| 06 Mar 2024 | 9.91 | 9.98 | 9.62 | 9.73 | 9.73 | 676,811 |
| 06 Mar 2024 | 0.16 Dividend | |||||
| 05 Mar 2024 | 10.39 | 10.40 | 10.07 | 10.19 | 10.03 | 563,876 |
| 04 Mar 2024 | 10.60 | 10.74 | 10.38 | 10.44 | 10.28 | 403,249 |
| 01 Mar 2024 | 10.97 | 10.97 | 10.43 | 10.58 | 10.41 | 753,787 |
| 29 Feb 2024 | 10.70 | 10.97 | 10.50 | 10.97 | 10.80 | 565,879 |
| 28 Feb 2024 | 10.75 | 10.84 | 10.52 | 10.67 | 10.50 | 587,799 |
| 27 Feb 2024 | 10.69 | 10.75 | 10.48 | 10.75 | 10.58 | 680,531 |
| 26 Feb 2024 | 10.25 | 10.70 | 10.18 | 10.70 | 10.53 | 634,987 |
| 23 Feb 2024 | 10.19 | 10.29 | 10.06 | 10.22 | 10.06 | 640,757 |
| 22 Feb 2024 | 9.52 | 10.13 | 9.52 | 10.13 | 9.97 | 1,032,617 |
| 21 Feb 2024 | 9.79 | 10.01 | 9.54 | 9.68 | 9.53 | 1,323,843 |
| 20 Feb 2024 | 9.60 | 9.84 | 9.47 | 9.60 | 9.45 | 586,367 |
| 19 Feb 2024 | 9.65 | 9.65 | 9.44 | 9.49 | 9.34 | 253,047 |
| 16 Feb 2024 | 9.70 | 9.74 | 9.54 | 9.60 | 9.45 | 234,651 |
| 15 Feb 2024 | 9.50 | 9.58 | 9.44 | 9.55 | 9.40 | 601,373 |
| 14 Feb 2024 | 9.54 | 9.54 | 9.39 | 9.39 | 9.24 | 308,630 |
| 13 Feb 2024 | 9.51 | 9.55 | 9.45 | 9.54 | 9.39 | 484,800 |
| 12 Feb 2024 | 9.40 | 9.52 | 9.34 | 9.48 | 9.33 | 131,028 |
| 09 Feb 2024 | 9.20 | 9.38 | 9.20 | 9.31 | 9.16 | 454,750 |
| 08 Feb 2024 | 9.20 | 9.29 | 9.16 | 9.20 | 9.06 | 345,182 |
| 07 Feb 2024 | 9.35 | 9.37 | 9.09 | 9.20 | 9.06 | 431,886 |
| 06 Feb 2024 | 9.36 | 9.43 | 9.18 | 9.21 | 9.07 | 408,248 |
| 05 Feb 2024 | 9.42 | 9.52 | 9.40 | 9.45 | 9.30 | 274,727 |
| 02 Feb 2024 | 9.41 | 9.64 | 9.41 | 9.52 | 9.37 | 409,071 |
| 01 Feb 2024 | 9.55 | 9.60 | 9.30 | 9.35 | 9.20 | 330,411 |
| 31 Jan 2024 | 9.53 | 9.71 | 9.39 | 9.71 | 9.56 | 504,888 |
| 30 Jan 2024 | 9.55 | 9.62 | 9.47 | 9.47 | 9.32 | 458,555 |
| 29 Jan 2024 | 9.22 | 9.50 | 9.14 | 9.50 | 9.35 | 561,699 |
| 25 Jan 2024 | 9.30 | 9.30 | 9.09 | 9.17 | 9.03 | 307,841 |
| 24 Jan 2024 | 9.32 | 9.32 | 9.20 | 9.24 | 9.09 | 321,289 |
| 23 Jan 2024 | 9.27 | 9.39 | 9.24 | 9.30 | 9.15 | 182,920 |
| 22 Jan 2024 | 9.32 | 9.39 | 9.25 | 9.31 | 9.16 | 355,707 |
| 19 Jan 2024 | 9.35 | 9.45 | 9.19 | 9.24 | 9.09 | 361,597 |
| 18 Jan 2024 | 9.25 | 9.35 | 9.12 | 9.24 | 9.09 | 482,426 |
| 17 Jan 2024 | 9.35 | 9.37 | 9.19 | 9.34 | 9.19 | 510,670 |
| 16 Jan 2024 | 9.27 | 9.31 | 9.17 | 9.31 | 9.16 | 400,562 |
| 15 Jan 2024 | 9.18 | 9.41 | 9.13 | 9.39 | 9.24 | 95,995 |
| 12 Jan 2024 | 9.10 | 9.23 | 9.02 | 9.17 | 9.03 | 352,009 |
| 11 Jan 2024 | 9.04 | 9.10 | 8.88 | 9.05 | 8.91 | 278,989 |
| 10 Jan 2024 | 9.00 | 9.00 | 8.67 | 8.93 | 8.79 | 501,670 |
| 09 Jan 2024 | 8.84 | 8.87 | 8.68 | 8.70 | 8.56 | 209,302 |
| 08 Jan 2024 | 8.52 | 8.71 | 8.52 | 8.57 | 8.44 | 432,932 |
| 05 Jan 2024 | 8.81 | 8.81 | 8.53 | 8.53 | 8.40 | 180,798 |
| 04 Jan 2024 | 8.71 | 8.79 | 8.60 | 8.77 | 8.63 | 943,256 |
| 03 Jan 2024 | 8.51 | 8.71 | 8.45 | 8.71 | 8.57 | 524,415 |
| 02 Jan 2024 | 8.72 | 8.77 | 8.61 | 8.61 | 8.47 | 300,541 |
| 29 Dec 2023 | 8.85 | 8.85 | 8.65 | 8.72 | 8.58 | 221,618 |
| 28 Dec 2023 | 9.00 | 9.00 | 8.80 | 8.81 | 8.67 | 202,603 |
| 27 Dec 2023 | 9.00 | 9.00 | 8.75 | 8.95 | 8.81 | 225,443 |
| 22 Dec 2023 | 8.98 | 8.98 | 8.80 | 8.86 | 8.72 | 224,606 |
| 21 Dec 2023 | 8.97 | 9.02 | 8.87 | 8.91 | 8.77 | 514,419 |
| 20 Dec 2023 | 8.99 | 9.01 | 8.92 | 8.98 | 8.84 | 559,970 |
| 19 Dec 2023 | 8.81 | 8.93 | 8.68 | 8.89 | 8.75 | 619,762 |
| 18 Dec 2023 | 8.90 | 8.98 | 8.66 | 8.70 | 8.56 | 662,311 |
| 15 Dec 2023 | 9.10 | 9.27 | 8.83 | 8.83 | 8.69 | 4,998,714 |
| 14 Dec 2023 | 9.10 | 9.14 | 8.98 | 9.13 | 8.99 | 712,035 |
| 13 Dec 2023 | 9.00 | 9.14 | 8.93 | 9.07 | 8.93 | 851,048 |
| 12 Dec 2023 | 8.89 | 9.00 | 8.83 | 9.00 | 8.86 | 719,387 |
| 11 Dec 2023 | 8.70 | 9.07 | 8.63 | 8.95 | 8.81 | 1,259,169 |
| 08 Dec 2023 | 8.50 | 8.53 | 8.22 | 8.33 | 8.20 | 449,585 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.