Smartgroup Corporation Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-06 | 9.850 | 9.900 | 9.740 | 9.790 | 9.606 | 760,774 |
| 2026-05-05 | 9.310 | 10.020 | 9.310 | 9.850 | 9.665 | 991,476 |
| 2026-05-04 | 9.150 | 9.300 | 9.100 | 9.240 | 9.066 | 273,929 |
| 2026-05-01 | 9.020 | 9.150 | 8.950 | 9.150 | 8.978 | 176,142 |
| 2026-04-30 | 8.930 | 9.040 | 8.890 | 9.020 | 8.850 | 228,466 |
| 2026-04-29 | 8.940 | 9.150 | 8.940 | 8.940 | 8.772 | 661,490 |
| 2026-04-28 | 8.710 | 8.950 | 8.710 | 8.940 | 8.772 | 393,651 |
| 2026-04-27 | 8.840 | 8.900 | 8.790 | 8.830 | 8.664 | 158,516 |
| 2026-04-24 | 8.860 | 8.970 | 8.730 | 8.840 | 8.674 | 796,648 |
| 2026-04-23 | 8.960 | 8.980 | 8.800 | 8.880 | 8.713 | 527,223 |
← NewerPage 3 of 3 · 130 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-08 | 0.2150 AUD |
| 2026-03-05 | 0.3350 AUD |
| 2025-09-08 | 0.1950 AUD |
| 2025-03-06 | 0.3100 AUD |
| 2024-09-06 | 0.1750 AUD |
| 2024-03-06 | 0.3200 AUD |
| 2023-09-07 | 0.1550 AUD |
| 2023-03-08 | 0.2900 AUD |
| 2022-09-08 | 0.1700 AUD |
| 2022-03-08 | 0.4900 AUD |
| 2021-09-01 | 0.1750 AUD |
| 2021-03-08 | 0.3200 AUD |
| 2020-09-01 | 0.1700 AUD |
| 2020-02-28 | 0.2150 AUD |
| 2019-08-30 | 0.2150 AUD |
| 2019-04-12 | 0.2000 AUD |
| 2019-02-28 | 0.2100 AUD |
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.