Skip to main content
Smartgroup Corporation Ltd (ASX:SIQ)
Australia flag Australia · Delayed Price · Currency is AUD
9.03
+0.03 (0.33%)
At close: Dec 5, 2025

Smartgroup Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20258.999.058.879.039.030.33%347,955
Dec 4, 20258.909.078.909.009.00-286,768
Dec 3, 20259.179.218.849.009.00-2.07%536,797
Dec 2, 20259.009.229.009.199.192.00%832,051
Dec 1, 20258.809.078.769.019.012.50%845,956
Nov 28, 20258.458.798.458.798.794.15%295,658
Nov 27, 20258.528.528.428.448.44-0.82%430,645
Nov 26, 20258.448.528.438.518.510.71%283,693
Nov 25, 20258.438.468.298.458.450.24%319,324
Nov 24, 20258.298.528.298.438.431.69%435,622
Nov 21, 20258.308.428.198.298.29-1.66%407,555
Nov 20, 20258.258.468.228.438.432.18%344,176
Nov 19, 20258.208.268.158.258.250.36%251,265
Nov 18, 20258.338.448.188.228.22-0.72%424,240
Nov 17, 20258.338.348.228.288.28-0.60%440,314
Nov 14, 20258.388.428.218.338.33-0.24%441,132
Nov 13, 20258.368.488.278.358.35-0.60%419,838
Nov 12, 20258.398.468.308.408.401.57%306,377
Nov 11, 20258.078.378.078.278.270.24%386,971
Nov 10, 20258.038.338.038.258.25-0.48%324,560
Nov 7, 20258.088.348.088.298.291.59%420,110
Nov 6, 20258.158.208.088.168.160.37%211,335
Nov 5, 20258.158.248.008.138.13-0.97%307,965
Nov 4, 20258.258.278.158.218.21-0.48%361,011
Nov 3, 20258.278.478.228.258.250.86%437,486
Oct 31, 20258.208.298.178.188.180.12%290,391
Oct 30, 20258.188.208.098.178.17-393,308
Oct 29, 20258.108.208.108.178.171.36%398,565
Oct 28, 20258.028.087.958.068.060.50%200,244
Oct 27, 20257.998.087.988.028.020.50%186,065
Oct 24, 20258.118.207.987.987.98-2.44%121,058
Oct 23, 20258.138.288.138.188.18-0.61%325,745
Oct 22, 20258.068.238.068.238.231.48%476,060
Oct 21, 20258.088.248.088.118.110.37%292,926
Oct 20, 20258.018.087.938.088.080.87%380,207
Oct 17, 20257.958.137.938.018.010.75%322,196
Oct 16, 20258.018.057.947.957.95-279,266
Oct 15, 20257.868.057.867.957.950.63%315,166
Oct 14, 20257.857.937.807.907.900.64%279,012
Oct 13, 20257.907.967.837.857.85-0.88%251,476
Oct 10, 20257.897.957.867.927.920.76%244,718
Oct 9, 20257.857.897.797.867.860.13%354,313
Oct 8, 20257.887.927.747.857.85-1.01%396,177
Oct 7, 20258.008.027.827.937.930.38%816,670
Oct 6, 20258.128.197.907.907.90-3.07%276,318
Oct 3, 20258.008.167.998.158.151.12%484,428
Oct 2, 20258.028.117.968.068.060.75%666,056
Oct 1, 20257.978.087.848.008.000.25%494,437
Sep 30, 20258.228.297.967.987.98-2.92%1,122,151
Sep 29, 20258.258.378.228.228.22-0.24%378,039
Sep 26, 20258.068.248.058.248.242.23%449,441
Sep 25, 20258.128.178.048.068.06-1.23%480,966
Sep 24, 20258.208.208.128.168.160.25%330,490
Sep 23, 20258.338.338.148.148.14-1.93%449,829
Sep 22, 20258.218.358.178.308.301.59%556,809
Sep 19, 20258.258.358.178.178.17-0.85%4,688,330
Sep 18, 20258.208.308.158.248.240.86%481,000
Sep 17, 20258.188.238.138.178.17-0.73%568,794
Sep 16, 20258.278.308.168.238.23-0.36%412,137
Sep 15, 20258.238.318.188.268.260.24%302,647
Sep 12, 20258.308.358.218.248.24-1.20%255,849
Sep 11, 20258.508.508.318.348.34-0.36%283,199
Sep 10, 20258.658.658.338.378.37-3.46%316,251
Sep 9, 20258.828.878.668.678.67-0.34%476,183
Sep 8, 20258.748.758.128.708.70-4.40%807,222
Sep 5, 20259.139.179.039.108.910.22%274,779
Sep 4, 20259.009.138.929.088.892.48%632,893
Sep 3, 20259.099.208.818.868.67-2.53%778,752
Sep 2, 20259.109.168.999.098.90-429,159
Sep 1, 20259.089.178.989.098.900.44%763,123
Aug 29, 20258.269.158.209.058.8612.00%1,255,122
Aug 28, 20258.358.367.518.087.910.50%1,026,322
Aug 27, 20258.028.077.928.047.870.25%189,040
Aug 26, 20257.968.087.958.027.85-509,692
Aug 25, 20258.108.107.938.027.850.25%455,022
Aug 22, 20258.348.348.008.007.83-4.19%405,897
Aug 21, 20258.218.378.128.358.172.71%313,860
Aug 20, 20258.248.298.138.137.960.37%260,190
Aug 19, 20258.058.148.028.107.930.25%220,333
Aug 18, 20258.078.118.018.087.91-0.25%207,533
Aug 15, 20258.158.178.108.107.93-0.49%199,331
Aug 14, 20258.168.188.058.147.97-0.25%246,148
Aug 13, 20258.248.248.068.167.99-0.61%234,820
Aug 12, 20258.188.238.068.218.030.49%126,814
Aug 11, 20258.118.248.118.177.990.49%233,427
Aug 8, 20258.128.138.058.137.960.25%220,186
Aug 7, 20258.068.118.018.117.940.37%282,368
Aug 6, 20257.998.107.958.087.911.64%228,767
Aug 5, 20257.947.987.927.957.780.89%210,310
Aug 4, 20257.907.937.867.887.71-0.76%270,370
Aug 1, 20257.877.967.837.947.770.25%140,185
Jul 31, 20257.887.967.847.927.75-0.25%251,574
Jul 30, 20257.827.947.747.947.771.93%238,587
Jul 29, 20257.737.837.687.797.621.04%209,830
Jul 28, 20257.727.767.697.717.540.13%149,655
Jul 25, 20257.787.807.667.707.54-1.28%341,252
Jul 24, 20257.887.937.717.807.63-1.02%429,429
Jul 23, 20257.727.917.717.887.712.47%334,160
Jul 22, 20257.747.787.697.697.53-0.52%250,216
Jul 21, 20257.887.897.737.737.56-2.40%294,319