Smartgroup Corporation Ltd (ASX:SIQ)
Australia · Delayed Price · Currency is AUD 9.08
+0.22 (2.48%)
Sep 4, 2025, 4:10 PM AEST
Smartgroup Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 9.09 | 9.20 | 8.81 | 8.86 | 8.86 | -2.53% | 771,692 |
| Sep 2, 2025 | 9.10 | 9.16 | 8.99 | 9.09 | 9.09 | - | 429,159 |
| Sep 1, 2025 | 9.08 | 9.17 | 8.98 | 9.09 | 9.09 | 0.44% | 763,123 |
| Aug 29, 2025 | 8.26 | 9.15 | 8.20 | 9.05 | 9.05 | 12.00% | 1,255,122 |
| Aug 28, 2025 | 8.35 | 8.36 | 7.51 | 8.08 | 8.08 | 0.50% | 1,026,322 |
| Aug 27, 2025 | 8.02 | 8.07 | 7.92 | 8.04 | 8.04 | 0.25% | 189,040 |
| Aug 26, 2025 | 7.96 | 8.08 | 7.95 | 8.02 | 8.02 | - | 509,692 |
| Aug 25, 2025 | 8.10 | 8.10 | 7.93 | 8.02 | 8.02 | 0.25% | 455,022 |
| Aug 22, 2025 | 8.34 | 8.34 | 8.00 | 8.00 | 8.00 | -4.19% | 405,897 |
| Aug 21, 2025 | 8.21 | 8.37 | 8.12 | 8.35 | 8.35 | 2.71% | 313,860 |
| Aug 20, 2025 | 8.24 | 8.29 | 8.13 | 8.13 | 8.13 | 0.37% | 260,190 |
| Aug 19, 2025 | 8.05 | 8.14 | 8.02 | 8.10 | 8.10 | 0.25% | 220,333 |
| Aug 18, 2025 | 8.07 | 8.11 | 8.01 | 8.08 | 8.08 | -0.25% | 207,533 |
| Aug 15, 2025 | 8.15 | 8.17 | 8.10 | 8.10 | 8.10 | -0.49% | 199,331 |
| Aug 14, 2025 | 8.16 | 8.18 | 8.05 | 8.14 | 8.14 | -0.25% | 246,148 |
| Aug 13, 2025 | 8.24 | 8.24 | 8.06 | 8.16 | 8.16 | -0.61% | 234,820 |
| Aug 12, 2025 | 8.18 | 8.23 | 8.06 | 8.21 | 8.21 | 0.49% | 126,814 |
| Aug 11, 2025 | 8.11 | 8.24 | 8.11 | 8.17 | 8.17 | 0.49% | 233,427 |
| Aug 8, 2025 | 8.12 | 8.13 | 8.05 | 8.13 | 8.13 | 0.25% | 220,186 |
| Aug 7, 2025 | 8.06 | 8.11 | 8.01 | 8.11 | 8.11 | 0.37% | 282,368 |
| Aug 6, 2025 | 7.99 | 8.10 | 7.95 | 8.08 | 8.08 | 1.64% | 228,767 |
| Aug 5, 2025 | 7.94 | 7.98 | 7.92 | 7.95 | 7.95 | 0.89% | 210,310 |
| Aug 4, 2025 | 7.90 | 7.93 | 7.86 | 7.88 | 7.88 | -0.76% | 270,370 |
| Aug 1, 2025 | 7.87 | 7.96 | 7.83 | 7.94 | 7.94 | 0.25% | 140,185 |
| Jul 31, 2025 | 7.88 | 7.96 | 7.84 | 7.92 | 7.92 | -0.25% | 251,574 |
| Jul 30, 2025 | 7.82 | 7.94 | 7.74 | 7.94 | 7.94 | 1.93% | 238,587 |
| Jul 29, 2025 | 7.73 | 7.83 | 7.68 | 7.79 | 7.79 | 1.04% | 209,830 |
| Jul 28, 2025 | 7.72 | 7.76 | 7.69 | 7.71 | 7.71 | 0.13% | 149,655 |
| Jul 25, 2025 | 7.78 | 7.80 | 7.66 | 7.70 | 7.70 | -1.28% | 341,252 |
| Jul 24, 2025 | 7.88 | 7.93 | 7.71 | 7.80 | 7.80 | -1.02% | 429,429 |
| Jul 23, 2025 | 7.72 | 7.91 | 7.71 | 7.88 | 7.88 | 2.47% | 334,160 |
| Jul 22, 2025 | 7.74 | 7.78 | 7.69 | 7.69 | 7.69 | -0.52% | 250,216 |
| Jul 21, 2025 | 7.88 | 7.89 | 7.73 | 7.73 | 7.73 | -2.40% | 294,319 |
| Jul 18, 2025 | 7.93 | 7.93 | 7.84 | 7.92 | 7.92 | 0.64% | 227,562 |
| Jul 17, 2025 | 7.84 | 7.92 | 7.79 | 7.87 | 7.87 | 1.16% | 229,057 |
| Jul 16, 2025 | 7.84 | 7.87 | 7.76 | 7.78 | 7.78 | -1.27% | 259,080 |
| Jul 15, 2025 | 7.88 | 7.90 | 7.79 | 7.88 | 7.88 | 0.77% | 216,196 |
| Jul 14, 2025 | 7.87 | 7.88 | 7.77 | 7.82 | 7.82 | -0.89% | 305,689 |
| Jul 11, 2025 | 7.88 | 7.95 | 7.83 | 7.89 | 7.89 | 0.13% | 191,334 |
| Jul 10, 2025 | 7.79 | 7.88 | 7.74 | 7.88 | 7.88 | 2.07% | 317,213 |
| Jul 9, 2025 | 7.68 | 7.72 | 7.60 | 7.72 | 7.72 | 0.13% | 313,858 |
| Jul 8, 2025 | 7.70 | 7.76 | 7.62 | 7.71 | 7.71 | -0.52% | 571,676 |
| Jul 7, 2025 | 7.70 | 7.78 | 7.68 | 7.75 | 7.75 | 1.17% | 356,084 |
| Jul 4, 2025 | 7.60 | 7.72 | 7.58 | 7.66 | 7.66 | 1.46% | 332,960 |
| Jul 3, 2025 | 7.46 | 7.57 | 7.41 | 7.55 | 7.55 | 1.21% | 416,536 |
| Jul 2, 2025 | 7.45 | 7.48 | 7.41 | 7.46 | 7.46 | 0.81% | 333,457 |
| Jul 1, 2025 | 7.40 | 7.44 | 7.35 | 7.40 | 7.40 | 0.41% | 241,511 |
| Jun 30, 2025 | 7.35 | 7.40 | 7.28 | 7.37 | 7.37 | 0.55% | 445,978 |
| Jun 27, 2025 | 7.37 | 7.42 | 7.33 | 7.33 | 7.33 | -0.14% | 251,556 |
| Jun 26, 2025 | 7.28 | 7.34 | 7.24 | 7.34 | 7.34 | 1.24% | 196,395 |