Skip to main content
Smartgroup Corporation Ltd (ASX:SIQ)
Australia flag Australia · Delayed Price · Currency is AUD
8.94
0.00 (0.00%)
Apr 29, 2026, 4:10 PM AEST

Smartgroup Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20268.949.158.948.948.94-661,490
Apr 28, 20268.718.958.718.948.941.25%393,651
Apr 27, 20268.848.908.798.838.83-0.11%158,516
Apr 24, 20268.868.978.738.848.84-0.45%796,648
Apr 23, 20268.968.988.808.888.88-0.89%527,223
Apr 22, 20268.919.008.878.968.960.79%792,250
Apr 21, 20268.838.958.838.898.891.02%1,046,439
Apr 20, 20268.818.838.748.808.800.34%292,960
Apr 17, 20268.628.818.618.778.771.98%531,183
Apr 16, 20268.588.668.458.608.600.70%502,631
Apr 15, 20268.548.638.508.548.54-230,924
Apr 14, 20268.688.688.508.548.54-166,446
Apr 13, 20268.658.768.538.548.54-2.84%784,374
Apr 10, 20268.808.808.648.798.790.34%259,021
Apr 9, 20268.588.888.588.768.760.81%514,632
Apr 8, 20268.518.748.518.698.692.12%387,682
Apr 7, 20268.518.658.448.518.510.83%446,911
Apr 2, 20268.358.478.348.448.441.44%361,394
Apr 1, 20268.218.448.218.328.321.34%903,297
Mar 31, 20267.978.297.918.218.213.14%340,883
Mar 30, 20267.998.067.917.967.96-0.87%1,629,619
Mar 27, 20267.978.437.958.038.030.50%947,712
Mar 26, 20268.048.127.967.997.990.63%1,289,438
Mar 25, 20267.708.007.707.947.943.52%451,847
Mar 24, 20267.557.787.397.677.674.07%424,302
Mar 23, 20267.287.417.227.377.37-0.54%429,708
Mar 20, 20267.527.597.417.417.41-1.46%1,352,823
Mar 19, 20267.647.647.477.527.52-1.83%459,079
Mar 18, 20267.657.757.607.667.660.13%296,093
Mar 17, 20267.607.667.577.657.650.39%231,401
Mar 16, 20267.617.777.527.627.62-0.52%300,543
Mar 13, 20267.677.747.617.667.66-1.54%363,841
Mar 12, 20268.008.067.677.787.78-2.75%597,529
Mar 11, 20268.208.207.988.008.00-0.25%543,675
Mar 10, 20268.018.057.898.028.020.50%313,978
Mar 9, 20268.078.147.867.987.98-2.68%333,114
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