Smartgroup Corporation Ltd (ASX:SIQ)
Australia · Delayed Price · Currency is AUD 7.94
+0.02 (0.25%)
Aug 1, 2025, 4:10 PM AEST
FARO Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2025 | 7.29 | 7.31 | 7.14 | 7.25 | 7.25 | -0.28% | 423,745 |
| Jun 24, 2025 | 7.30 | 7.30 | 7.20 | 7.27 | 7.27 | 0.69% | 235,862 |
| Jun 23, 2025 | 7.20 | 7.27 | 7.10 | 7.22 | 7.22 | - | 378,083 |
| Jun 20, 2025 | 7.24 | 7.30 | 7.14 | 7.22 | 7.22 | -0.55% | 1,994,786 |
| Jun 19, 2025 | 7.46 | 7.46 | 7.23 | 7.26 | 7.26 | -1.49% | 416,856 |
| Jun 18, 2025 | 7.46 | 7.46 | 7.28 | 7.37 | 7.37 | -0.67% | 374,752 |
| Jun 17, 2025 | 7.33 | 7.47 | 7.31 | 7.42 | 7.42 | 1.09% | 556,278 |
| Jun 16, 2025 | 7.37 | 7.46 | 7.31 | 7.34 | 7.34 | -0.68% | 551,231 |
| Jun 13, 2025 | 7.29 | 7.39 | 7.22 | 7.39 | 7.39 | 1.37% | 432,858 |
| Jun 12, 2025 | 7.31 | 7.35 | 7.23 | 7.29 | 7.29 | 0.41% | 448,104 |
| Jun 11, 2025 | 7.20 | 7.37 | 7.20 | 7.26 | 7.26 | 1.11% | 403,202 |
| Jun 10, 2025 | 7.29 | 7.35 | 7.14 | 7.18 | 7.18 | -1.51% | 360,729 |
| Jun 6, 2025 | 7.29 | 7.32 | 7.18 | 7.29 | 7.29 | 0.41% | 361,441 |
| Jun 5, 2025 | 7.28 | 7.34 | 7.23 | 7.26 | 7.26 | 0.14% | 421,112 |
| Jun 4, 2025 | 7.35 | 7.38 | 7.21 | 7.25 | 7.25 | -0.55% | 447,205 |
| Jun 3, 2025 | 7.21 | 7.33 | 7.19 | 7.29 | 7.29 | 1.53% | 392,025 |
| Jun 2, 2025 | 7.31 | 7.34 | 7.14 | 7.18 | 7.18 | -1.51% | 354,069 |
| May 30, 2025 | 7.23 | 7.29 | 7.19 | 7.29 | 7.29 | - | 805,512 |
| May 29, 2025 | 7.61 | 7.61 | 7.25 | 7.29 | 7.29 | -4.58% | 756,436 |
| May 28, 2025 | 7.67 | 7.74 | 7.60 | 7.64 | 7.64 | -0.13% | 277,550 |
| May 27, 2025 | 7.63 | 7.68 | 7.56 | 7.65 | 7.65 | 0.92% | 281,359 |
| May 26, 2025 | 7.61 | 7.61 | 7.44 | 7.58 | 7.58 | -0.39% | 287,478 |
| May 23, 2025 | 7.75 | 7.75 | 7.57 | 7.61 | 7.61 | -0.65% | 225,840 |