Skip to main content
Smartgroup Corporation Ltd (ASX:SIQ)
Australia flag Australia · Delayed Price · Currency is AUD
7.98
-0.22 (-2.68%)
At close: Mar 9, 2026

Smartgroup Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 8, 20268.078.148.008.02--2.20%38,036
Mar 6, 20268.258.288.118.208.20-1.09%554,994
Mar 5, 20268.458.458.168.298.29-6.33%609,886
Mar 4, 20268.988.998.858.858.52-1.56%735,322
Mar 3, 20269.009.108.828.998.65-0.99%429,080
Mar 2, 20268.829.108.819.088.742.95%1,069,439
Feb 27, 20268.798.928.498.828.490.57%836,820
Feb 26, 20268.838.958.578.778.445.66%695,065
Feb 25, 20268.648.648.128.307.990.73%298,766
Feb 24, 20268.608.638.168.247.93-3.29%486,136
Feb 23, 20268.768.768.298.528.20-1.73%390,269
Feb 20, 20268.438.688.438.678.340.46%303,593
Feb 19, 20268.638.668.538.638.301.41%215,982
Feb 18, 20268.108.568.108.518.192.78%274,298
Feb 17, 20268.238.338.198.287.970.36%244,319
Feb 16, 20268.138.278.018.257.941.48%512,668
Feb 13, 20268.268.398.138.137.82-2.17%340,613
Feb 12, 20268.408.508.298.318.00-2.46%363,816
Feb 11, 20268.768.768.388.528.20-0.12%287,112
Feb 10, 20268.618.678.468.538.21-0.47%812,837
Feb 9, 20268.608.698.548.578.250.71%341,568
Feb 6, 20268.408.808.398.518.190.12%602,394
Feb 5, 20268.338.508.258.508.182.04%572,964
Feb 4, 20268.458.478.338.338.01-1.07%452,666
Feb 3, 20268.538.538.388.428.10-0.12%302,450
Feb 2, 20268.398.518.338.438.11-389,168
Jan 30, 20268.308.608.268.438.110.48%506,842
Jan 29, 20268.488.508.308.398.07-1.06%383,179
Jan 28, 20268.738.788.478.488.16-2.86%514,510
Jan 27, 20268.708.818.708.738.40-0.68%317,500
Jan 23, 20269.009.008.768.798.46-0.11%290,534
Jan 22, 20268.808.958.778.808.47-365,041
Jan 21, 20268.728.898.678.808.47-1.79%497,610
Jan 20, 20268.949.028.778.968.62-0.33%207,471
Jan 19, 20269.049.108.958.998.65-0.33%173,453
Jan 16, 20268.959.058.899.028.680.78%211,762
Jan 15, 20269.099.098.918.958.61-126,783
Jan 14, 20269.019.088.938.958.61-1.43%159,324
Jan 13, 20269.319.319.039.088.74-0.87%160,846
Jan 12, 20269.109.399.079.168.810.33%456,450
Jan 9, 20269.109.169.039.138.781.33%286,456
Jan 8, 20269.109.108.969.018.67-0.44%246,562
Jan 7, 20268.919.058.889.058.711.57%186,215
Jan 6, 20269.009.008.868.918.570.45%148,118
Jan 5, 20269.129.128.838.878.53-2.31%209,028
Jan 2, 20269.209.209.089.088.74-0.66%120,044
Dec 31, 20259.079.209.079.148.790.77%103,165
Dec 30, 20259.109.179.019.078.73-0.33%121,332
Dec 29, 20259.009.149.009.108.760.55%97,342
Dec 24, 20259.169.209.059.058.71-1.20%80,567
Dec 23, 20258.959.218.959.168.810.44%173,059
Dec 22, 20258.979.128.879.128.771.67%136,472
Dec 19, 20258.898.998.808.978.631.36%565,184
Dec 18, 20258.758.958.708.858.522.43%431,817
Dec 17, 20258.458.718.458.648.31-0.69%1,339,932
Dec 16, 20258.558.728.438.708.371.28%658,417
Dec 15, 20258.649.058.588.598.26-5.19%510,583
Dec 12, 20259.059.118.959.068.72-0.11%192,614
Dec 11, 20259.009.078.859.078.733.07%205,642
Dec 10, 20259.109.108.788.808.47-2.87%398,708
Dec 9, 20259.049.078.929.068.720.89%280,870
Dec 8, 20258.909.098.688.988.64-0.55%717,759
Dec 5, 20258.999.058.879.038.690.33%347,955
Dec 4, 20258.909.078.909.008.66-286,768
Dec 3, 20259.179.218.849.008.66-2.07%536,797
Dec 2, 20259.009.229.009.198.842.00%837,912
Dec 1, 20258.809.078.769.018.672.50%845,956
Nov 28, 20258.458.798.458.798.464.15%295,658
Nov 27, 20258.528.528.428.448.12-0.82%430,645
Nov 26, 20258.448.528.438.518.190.71%319,193
Nov 25, 20258.438.468.298.458.130.24%326,974
Nov 24, 20258.298.528.298.438.111.69%462,611
Nov 21, 20258.308.428.198.297.98-1.66%407,555
Nov 20, 20258.258.468.228.438.112.18%344,176
Nov 19, 20258.208.268.158.257.940.36%251,265
Nov 18, 20258.338.448.188.227.91-0.72%424,240
Nov 17, 20258.338.348.228.287.97-0.60%440,314
Nov 14, 20258.388.428.218.338.01-0.24%441,132
Nov 13, 20258.368.488.278.358.03-0.60%419,838
Nov 12, 20258.398.468.308.408.081.57%306,377
Nov 11, 20258.078.378.078.277.960.24%386,971
Nov 10, 20258.038.338.038.257.94-0.48%324,560
Nov 7, 20258.088.348.088.297.981.59%420,110
Nov 6, 20258.158.208.088.167.850.37%211,335
Nov 5, 20258.158.248.008.137.82-0.97%307,965
Nov 4, 20258.258.278.158.217.90-0.48%361,011
Nov 3, 20258.278.478.228.257.940.86%437,486
Oct 31, 20258.208.298.178.187.870.12%290,391
Oct 30, 20258.188.208.098.177.86-393,308
Oct 29, 20258.108.208.108.177.861.36%398,565
Oct 28, 20258.028.087.958.067.750.50%200,244
Oct 27, 20257.998.087.988.027.720.50%186,065
Oct 24, 20258.118.207.987.987.68-2.44%121,058
Oct 23, 20258.138.288.138.187.87-0.61%325,745
Oct 22, 20258.068.238.068.237.921.48%476,060
Oct 21, 20258.088.248.088.117.800.37%292,926
Oct 20, 20258.018.087.938.087.770.87%380,207
Oct 17, 20257.958.137.938.017.710.75%322,196
Oct 16, 20258.018.057.947.957.65-279,266
Oct 15, 20257.868.057.867.957.650.63%315,166