Smartgroup Corporation Ltd (ASX:SIQ)
Australia · Delayed Price · Currency is AUD 7.66
+0.01 (0.13%)
At close: Mar 18, 2026
Smartgroup Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 7.65 | 7.75 | 7.60 | 7.66 | 7.66 | 0.13% | 296,093 |
| Mar 17, 2026 | 7.60 | 7.66 | 7.57 | 7.65 | 7.65 | 0.39% | 231,401 |
| Mar 16, 2026 | 7.61 | 7.77 | 7.52 | 7.62 | 7.62 | -0.52% | 300,543 |
| Mar 13, 2026 | 7.67 | 7.74 | 7.61 | 7.66 | 7.66 | -1.54% | 363,841 |
| Mar 12, 2026 | 8.00 | 8.06 | 7.67 | 7.78 | 7.78 | -2.75% | 597,529 |
| Mar 11, 2026 | 8.20 | 8.20 | 7.98 | 8.00 | 8.00 | -0.25% | 543,675 |
| Mar 10, 2026 | 8.01 | 8.05 | 7.89 | 8.02 | 8.02 | 0.50% | 313,978 |
| Mar 9, 2026 | 8.07 | 8.14 | 7.86 | 7.98 | 7.98 | -2.68% | 333,114 |
| Mar 6, 2026 | 8.25 | 8.28 | 8.11 | 8.20 | 8.20 | -1.09% | 554,994 |
| Mar 5, 2026 | 8.45 | 8.45 | 8.16 | 8.29 | 8.29 | -6.33% | 609,886 |
| Mar 4, 2026 | 8.98 | 8.99 | 8.85 | 8.85 | 8.52 | -1.56% | 735,322 |
| Mar 3, 2026 | 9.00 | 9.10 | 8.82 | 8.99 | 8.65 | -0.99% | 429,080 |
| Mar 2, 2026 | 8.82 | 9.10 | 8.81 | 9.08 | 8.74 | 2.95% | 1,069,439 |
| Feb 27, 2026 | 8.79 | 8.92 | 8.49 | 8.82 | 8.49 | 0.57% | 836,820 |
| Feb 26, 2026 | 8.83 | 8.95 | 8.57 | 8.77 | 8.44 | 5.66% | 695,065 |
| Feb 25, 2026 | 8.64 | 8.64 | 8.12 | 8.30 | 7.99 | 0.73% | 298,766 |
| Feb 24, 2026 | 8.60 | 8.63 | 8.16 | 8.24 | 7.93 | -3.29% | 486,136 |
| Feb 23, 2026 | 8.76 | 8.76 | 8.29 | 8.52 | 8.20 | -1.73% | 390,269 |
| Feb 20, 2026 | 8.43 | 8.68 | 8.43 | 8.67 | 8.34 | 0.46% | 303,593 |
| Feb 19, 2026 | 8.63 | 8.66 | 8.53 | 8.63 | 8.30 | 1.41% | 215,982 |
| Feb 18, 2026 | 8.10 | 8.56 | 8.10 | 8.51 | 8.19 | 2.78% | 274,298 |
| Feb 17, 2026 | 8.23 | 8.33 | 8.19 | 8.28 | 7.97 | 0.36% | 244,319 |
| Feb 16, 2026 | 8.13 | 8.27 | 8.01 | 8.25 | 7.94 | 1.48% | 512,668 |
| Feb 13, 2026 | 8.26 | 8.39 | 8.13 | 8.13 | 7.82 | -2.17% | 340,613 |
| Feb 12, 2026 | 8.40 | 8.50 | 8.29 | 8.31 | 8.00 | -2.46% | 363,816 |
| Feb 11, 2026 | 8.76 | 8.76 | 8.38 | 8.52 | 8.20 | -0.12% | 287,112 |
| Feb 10, 2026 | 8.61 | 8.67 | 8.46 | 8.53 | 8.21 | -0.47% | 812,837 |
| Feb 9, 2026 | 8.60 | 8.69 | 8.54 | 8.57 | 8.25 | 0.71% | 341,568 |
| Feb 6, 2026 | 8.40 | 8.80 | 8.39 | 8.51 | 8.19 | 0.12% | 602,394 |
| Feb 5, 2026 | 8.33 | 8.50 | 8.25 | 8.50 | 8.18 | 2.04% | 572,964 |
| Feb 4, 2026 | 8.45 | 8.47 | 8.33 | 8.33 | 8.01 | -1.07% | 452,666 |
| Feb 3, 2026 | 8.53 | 8.53 | 8.38 | 8.42 | 8.10 | -0.12% | 302,450 |
| Feb 2, 2026 | 8.39 | 8.51 | 8.33 | 8.43 | 8.11 | - | 389,168 |
| Jan 30, 2026 | 8.30 | 8.60 | 8.26 | 8.43 | 8.11 | 0.48% | 506,842 |
| Jan 29, 2026 | 8.48 | 8.50 | 8.30 | 8.39 | 8.07 | -1.06% | 383,179 |
| Jan 28, 2026 | 8.73 | 8.78 | 8.47 | 8.48 | 8.16 | -2.86% | 514,510 |
| Jan 27, 2026 | 8.70 | 8.81 | 8.70 | 8.73 | 8.40 | -0.68% | 317,500 |
| Jan 23, 2026 | 9.00 | 9.00 | 8.76 | 8.79 | 8.46 | -0.11% | 290,534 |
| Jan 22, 2026 | 8.80 | 8.95 | 8.77 | 8.80 | 8.47 | - | 365,041 |
| Jan 21, 2026 | 8.72 | 8.89 | 8.67 | 8.80 | 8.47 | -1.79% | 497,610 |
| Jan 20, 2026 | 8.94 | 9.02 | 8.77 | 8.96 | 8.62 | -0.33% | 207,471 |
| Jan 19, 2026 | 9.04 | 9.10 | 8.95 | 8.99 | 8.65 | -0.33% | 173,453 |
| Jan 16, 2026 | 8.95 | 9.05 | 8.89 | 9.02 | 8.68 | 0.78% | 211,762 |
| Jan 15, 2026 | 9.09 | 9.09 | 8.91 | 8.95 | 8.61 | - | 126,783 |
| Jan 14, 2026 | 9.01 | 9.08 | 8.93 | 8.95 | 8.61 | -1.43% | 159,324 |
| Jan 13, 2026 | 9.31 | 9.31 | 9.03 | 9.08 | 8.74 | -0.87% | 160,846 |
| Jan 12, 2026 | 9.10 | 9.39 | 9.07 | 9.16 | 8.81 | 0.33% | 456,450 |
| Jan 9, 2026 | 9.10 | 9.16 | 9.03 | 9.13 | 8.78 | 1.33% | 286,456 |
| Jan 8, 2026 | 9.10 | 9.10 | 8.96 | 9.01 | 8.67 | -0.44% | 246,562 |
| Jan 7, 2026 | 8.91 | 9.05 | 8.88 | 9.05 | 8.71 | 1.57% | 186,215 |