Smartgroup Corporation Ltd (SIQ.XA)
Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
At close: 03:59PM AEST
Time period:
24 June 2023 - 24 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 June 2024 | 8.60 | 8.69 | 8.57 | 8.60 | 8.60 | 157,761 |
| 21 June 2024 | 8.50 | 8.62 | 8.47 | 8.61 | 8.61 | 101,967 |
| 20 June 2024 | 8.34 | 8.49 | 8.33 | 8.44 | 8.44 | 939,395 |
| 19 June 2024 | 8.37 | 8.46 | 8.27 | 8.32 | 8.32 | 82,556 |
| 18 June 2024 | 8.29 | 8.42 | 8.23 | 8.42 | 8.42 | 32,900 |
| 17 June 2024 | 8.24 | 8.27 | 8.05 | 8.23 | 8.23 | 79,282 |
| 14 June 2024 | 8.13 | 8.35 | 8.10 | 8.33 | 8.33 | 60,166 |
| 13 June 2024 | 8.31 | 8.32 | 8.07 | 8.12 | 8.12 | 50,766 |
| 12 June 2024 | 8.34 | 8.34 | 8.23 | 8.27 | 8.27 | 20,819 |
| 11 June 2024 | 8.33 | 8.43 | 8.28 | 8.29 | 8.29 | 33,210 |
| 07 June 2024 | 8.42 | 8.48 | 8.32 | 8.42 | 8.42 | 69,633 |
| 06 June 2024 | 8.36 | 8.57 | 8.36 | 8.47 | 8.47 | 96,477 |
| 05 June 2024 | 8.04 | 8.25 | 8.00 | 8.24 | 8.24 | 63,488 |
| 04 June 2024 | 8.11 | 8.12 | 7.97 | 8.00 | 8.00 | 34,642 |
| 03 June 2024 | 8.24 | 8.25 | 8.06 | 8.12 | 8.12 | 67,707 |
| 31 May 2024 | 8.08 | 8.14 | 7.97 | 8.13 | 8.13 | 27,204 |
| 30 May 2024 | 7.99 | 8.08 | 7.90 | 7.96 | 7.96 | 89,675 |
| 29 May 2024 | 8.15 | 8.18 | 7.88 | 7.93 | 7.93 | 69,040 |
| 28 May 2024 | 8.47 | 8.51 | 8.24 | 8.24 | 8.24 | 32,190 |
| 27 May 2024 | 8.41 | 8.48 | 8.40 | 8.47 | 8.47 | 729,683 |
| 24 May 2024 | 8.19 | 8.40 | 8.16 | 8.40 | 8.40 | 50,974 |
| 23 May 2024 | 8.22 | 8.32 | 8.16 | 8.31 | 8.31 | 44,883 |
| 22 May 2024 | 8.51 | 8.51 | 8.28 | 8.29 | 8.29 | 650,344 |
| 21 May 2024 | 8.27 | 8.44 | 8.17 | 8.43 | 8.43 | 105,126 |
| 20 May 2024 | 8.27 | 8.28 | 8.12 | 8.16 | 8.16 | 77,548 |
| 17 May 2024 | 8.38 | 8.44 | 8.27 | 8.31 | 8.31 | 43,487 |
| 16 May 2024 | 8.48 | 8.49 | 8.35 | 8.40 | 8.40 | 51,966 |
| 15 May 2024 | 8.42 | 8.48 | 8.31 | 8.37 | 8.37 | 31,824 |
| 14 May 2024 | 8.39 | 8.44 | 8.27 | 8.35 | 8.35 | 42,943 |
| 13 May 2024 | 8.19 | 8.45 | 8.19 | 8.42 | 8.42 | 73,372 |
| 10 May 2024 | 8.16 | 8.21 | 8.05 | 8.18 | 8.18 | 492,210 |
| 09 May 2024 | 8.64 | 8.72 | 8.02 | 8.25 | 8.25 | 127,115 |
| 08 May 2024 | 9.13 | 9.16 | 8.74 | 8.82 | 8.82 | 116,490 |
| 07 May 2024 | 8.96 | 9.05 | 8.88 | 9.00 | 9.00 | 114,230 |
| 06 May 2024 | 8.73 | 8.89 | 8.68 | 8.85 | 8.85 | 167,137 |
| 03 May 2024 | 8.94 | 8.94 | 8.71 | 8.78 | 8.78 | 133,648 |
| 02 May 2024 | 9.23 | 9.30 | 8.95 | 8.97 | 8.97 | 92,629 |
| 01 May 2024 | 9.42 | 9.42 | 9.11 | 9.21 | 9.21 | 80,690 |
| 30 Apr 2024 | 9.85 | 9.87 | 9.58 | 9.62 | 9.62 | 35,381 |
| 29 Apr 2024 | 9.89 | 9.91 | 9.72 | 9.80 | 9.80 | 48,186 |
| 26 Apr 2024 | 9.74 | 9.83 | 9.66 | 9.76 | 9.76 | 39,193 |
| 24 Apr 2024 | 9.90 | 10.13 | 9.90 | 9.99 | 9.99 | 39,254 |
| 23 Apr 2024 | 9.96 | 10.09 | 9.89 | 10.00 | 10.00 | 213,239 |
| 22 Apr 2024 | 9.86 | 9.92 | 9.68 | 9.90 | 9.90 | 26,978 |
| 19 Apr 2024 | 9.77 | 9.94 | 9.72 | 9.78 | 9.78 | 33,182 |
| 18 Apr 2024 | 9.83 | 9.99 | 9.81 | 9.97 | 9.97 | 31,341 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 10.15 | 10.26 | 9.95 | 9.99 | 9.99 | 55,842 |
| 15 Apr 2024 | 10.25 | 10.39 | 10.21 | 10.32 | 10.32 | 37,896 |
| 12 Apr 2024 | 10.01 | 10.32 | 10.01 | 10.31 | 10.31 | 41,493 |
| 11 Apr 2024 | 9.97 | 10.10 | 9.93 | 10.04 | 10.04 | 42,101 |
| 10 Apr 2024 | 9.87 | 10.12 | 9.81 | 10.11 | 10.11 | 82,176 |
| 09 Apr 2024 | 9.61 | 9.80 | 9.60 | 9.77 | 9.77 | 140,348 |
| 08 Apr 2024 | 9.66 | 9.66 | 9.52 | 9.59 | 9.59 | 45,363 |
| 05 Apr 2024 | 9.68 | 9.73 | 9.56 | 9.59 | 9.59 | 89,245 |
| 04 Apr 2024 | 9.70 | 9.75 | 9.64 | 9.73 | 9.73 | 24,651 |
| 03 Apr 2024 | 9.58 | 9.65 | 9.52 | 9.62 | 9.62 | 42,714 |
| 02 Apr 2024 | 9.69 | 9.69 | 9.57 | 9.67 | 9.67 | 36,729 |
| 28 Mar 2024 | 9.45 | 9.68 | 9.42 | 9.67 | 9.67 | 60,999 |
| 27 Mar 2024 | 9.19 | 9.44 | 9.17 | 9.38 | 9.38 | 189,131 |
| 26 Mar 2024 | 9.21 | 9.21 | 9.14 | 9.15 | 9.15 | 53,964 |
| 25 Mar 2024 | 9.23 | 9.25 | 9.15 | 9.21 | 9.21 | 517,304 |
| 22 Mar 2024 | 9.24 | 9.31 | 9.20 | 9.24 | 9.24 | 78,442 |
| 21 Mar 2024 | 9.32 | 9.47 | 9.30 | 9.34 | 9.34 | 80,992 |
| 20 Mar 2024 | 9.26 | 9.37 | 9.15 | 9.26 | 9.26 | 33,622 |
| 19 Mar 2024 | 9.33 | 9.34 | 9.10 | 9.19 | 9.19 | 98,789 |
| 18 Mar 2024 | 9.26 | 9.47 | 9.23 | 9.32 | 9.32 | 49,423 |
| 15 Mar 2024 | 9.40 | 9.40 | 9.18 | 9.34 | 9.34 | 95,578 |
| 14 Mar 2024 | 9.58 | 9.58 | 9.32 | 9.33 | 9.33 | 65,132 |
| 13 Mar 2024 | 9.58 | 9.63 | 9.53 | 9.57 | 9.57 | 51,680 |
| 12 Mar 2024 | 9.66 | 9.66 | 9.50 | 9.50 | 9.50 | 41,065 |
| 11 Mar 2024 | 9.65 | 9.77 | 9.55 | 9.56 | 9.56 | 19,472 |
| 08 Mar 2024 | 9.89 | 9.94 | 9.76 | 9.77 | 9.77 | 114,693 |
| 07 Mar 2024 | 9.86 | 9.92 | 9.74 | 9.90 | 9.90 | 55,319 |
| 06 Mar 2024 | 9.99 | 9.99 | 9.63 | 9.75 | 9.75 | 141,339 |
| 06 Mar 2024 | 0.32 Dividend | |||||
| 05 Mar 2024 | 10.37 | 10.40 | 10.07 | 10.20 | 9.88 | 100,691 |
| 04 Mar 2024 | 10.67 | 10.72 | 10.38 | 10.41 | 10.08 | 67,700 |
| 01 Mar 2024 | 10.88 | 10.90 | 10.44 | 10.53 | 10.20 | 93,341 |
| 29 Feb 2024 | 10.70 | 10.96 | 10.63 | 10.93 | 10.59 | 174,154 |
| 28 Feb 2024 | 10.84 | 10.84 | 10.52 | 10.65 | 10.32 | 107,285 |
| 27 Feb 2024 | 10.63 | 10.73 | 10.48 | 10.71 | 10.37 | 134,681 |
| 26 Feb 2024 | 10.28 | 10.66 | 10.18 | 10.64 | 10.31 | 119,647 |
| 23 Feb 2024 | 10.23 | 10.28 | 10.07 | 10.13 | 9.81 | 197,802 |
| 22 Feb 2024 | 9.66 | 10.02 | 9.59 | 9.99 | 9.68 | 151,642 |
| 21 Feb 2024 | 9.75 | 10.00 | 9.56 | 9.56 | 9.26 | 221,804 |
| 20 Feb 2024 | 9.55 | 9.84 | 9.55 | 9.62 | 9.32 | 124,698 |
| 19 Feb 2024 | 9.60 | 9.60 | 9.44 | 9.46 | 9.16 | 45,515 |
| 16 Feb 2024 | 9.69 | 9.69 | 9.54 | 9.58 | 9.28 | 55,439 |
| 15 Feb 2024 | 9.48 | 9.58 | 9.45 | 9.54 | 9.24 | 62,814 |
| 14 Feb 2024 | 9.50 | 9.50 | 9.40 | 9.40 | 9.11 | 68,694 |
| 13 Feb 2024 | 9.49 | 9.55 | 9.47 | 9.55 | 9.25 | 58,203 |
| 12 Feb 2024 | 9.39 | 9.52 | 9.34 | 9.45 | 9.15 | 45,246 |
| 09 Feb 2024 | 9.30 | 9.38 | 9.22 | 9.30 | 9.00 | 75,296 |
| 08 Feb 2024 | 9.23 | 9.29 | 9.16 | 9.19 | 8.91 | 109,578 |
| 07 Feb 2024 | 9.29 | 9.32 | 9.10 | 9.20 | 8.92 | 123,872 |
| 06 Feb 2024 | 9.41 | 9.44 | 9.19 | 9.20 | 8.92 | 741,517 |
| 05 Feb 2024 | 9.45 | 9.50 | 9.40 | 9.47 | 9.17 | 62,892 |
| 02 Feb 2024 | 9.45 | 9.64 | 9.44 | 9.48 | 9.18 | 92,176 |
| 01 Feb 2024 | 9.52 | 9.61 | 9.31 | 9.35 | 9.06 | 157,840 |
| *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.