Smartgroup Corporation Ltd (ASX:SIQ)
Australia · Delayed Price · Currency is AUD 8.50
+0.17 (2.04%)
At close: Feb 5, 2026
Smartgroup Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 8.33 | 8.50 | 8.25 | 8.50 | 8.50 | 2.04% | 572,964 |
| Feb 4, 2026 | 8.45 | 8.47 | 8.33 | 8.33 | 8.33 | -1.07% | 452,666 |
| Feb 3, 2026 | 8.53 | 8.53 | 8.38 | 8.42 | 8.42 | -0.12% | 302,450 |
| Feb 2, 2026 | 8.39 | 8.51 | 8.33 | 8.43 | 8.43 | - | 389,168 |
| Jan 30, 2026 | 8.30 | 8.60 | 8.26 | 8.43 | 8.43 | 0.48% | 506,842 |
| Jan 29, 2026 | 8.48 | 8.50 | 8.30 | 8.39 | 8.39 | -1.06% | 383,179 |
| Jan 28, 2026 | 8.73 | 8.78 | 8.47 | 8.48 | 8.48 | -2.86% | 514,510 |
| Jan 27, 2026 | 8.70 | 8.81 | 8.70 | 8.73 | 8.73 | -0.68% | 317,500 |
| Jan 23, 2026 | 9.00 | 9.00 | 8.76 | 8.79 | 8.79 | -0.11% | 290,534 |
| Jan 22, 2026 | 8.80 | 8.95 | 8.77 | 8.80 | 8.80 | - | 365,041 |
| Jan 21, 2026 | 8.72 | 8.89 | 8.67 | 8.80 | 8.80 | -1.79% | 497,610 |
| Jan 20, 2026 | 8.94 | 9.02 | 8.77 | 8.96 | 8.96 | -0.33% | 204,713 |
| Jan 19, 2026 | 9.04 | 9.10 | 8.95 | 8.99 | 8.99 | -0.33% | 173,453 |
| Jan 16, 2026 | 8.95 | 9.05 | 8.89 | 9.02 | 9.02 | 0.78% | 211,762 |
| Jan 15, 2026 | 9.09 | 9.09 | 8.91 | 8.95 | 8.95 | - | 126,783 |
| Jan 14, 2026 | 9.01 | 9.08 | 8.93 | 8.95 | 8.95 | -1.43% | 159,324 |
| Jan 13, 2026 | 9.31 | 9.31 | 9.03 | 9.08 | 9.08 | -0.87% | 160,846 |
| Jan 12, 2026 | 9.10 | 9.39 | 9.07 | 9.16 | 9.16 | 0.33% | 456,450 |
| Jan 9, 2026 | 9.10 | 9.16 | 9.03 | 9.13 | 9.13 | 1.33% | 186,456 |
| Jan 8, 2026 | 9.10 | 9.10 | 8.96 | 9.01 | 9.01 | -0.44% | 246,562 |
| Jan 7, 2026 | 8.91 | 9.05 | 8.88 | 9.05 | 9.05 | 1.57% | 186,215 |
| Jan 6, 2026 | 9.00 | 9.00 | 8.86 | 8.91 | 8.91 | 0.45% | 148,118 |
| Jan 5, 2026 | 9.12 | 9.12 | 8.83 | 8.87 | 8.87 | -2.31% | 209,028 |
| Jan 2, 2026 | 9.20 | 9.20 | 9.08 | 9.08 | 9.08 | -0.66% | 120,044 |
| Dec 31, 2025 | 9.07 | 9.20 | 9.07 | 9.14 | 9.14 | 0.77% | 103,165 |
| Dec 30, 2025 | 9.10 | 9.17 | 9.01 | 9.07 | 9.07 | -0.33% | 121,332 |
| Dec 29, 2025 | 9.00 | 9.14 | 9.00 | 9.10 | 9.10 | 0.55% | 97,342 |
| Dec 24, 2025 | 9.16 | 9.20 | 9.05 | 9.05 | 9.05 | -1.20% | 80,567 |
| Dec 23, 2025 | 8.95 | 9.21 | 8.95 | 9.16 | 9.16 | 0.44% | 173,059 |
| Dec 22, 2025 | 8.97 | 9.12 | 8.87 | 9.12 | 9.12 | 1.67% | 136,472 |
| Dec 19, 2025 | 8.89 | 8.99 | 8.80 | 8.97 | 8.97 | 1.36% | 565,184 |
| Dec 18, 2025 | 8.75 | 8.95 | 8.70 | 8.85 | 8.85 | 2.43% | 431,817 |
| Dec 17, 2025 | 8.45 | 8.71 | 8.45 | 8.64 | 8.64 | -0.69% | 1,338,762 |
| Dec 16, 2025 | 8.55 | 8.72 | 8.43 | 8.70 | 8.70 | 1.28% | 658,417 |
| Dec 15, 2025 | 8.64 | 9.05 | 8.58 | 8.59 | 8.59 | -5.19% | 510,583 |
| Dec 12, 2025 | 9.05 | 9.11 | 8.95 | 9.06 | 9.06 | -0.11% | 192,614 |
| Dec 11, 2025 | 9.00 | 9.07 | 8.85 | 9.07 | 9.07 | 3.07% | 205,642 |
| Dec 10, 2025 | 9.10 | 9.10 | 8.78 | 8.80 | 8.80 | -2.87% | 353,997 |
| Dec 9, 2025 | 9.04 | 9.07 | 8.92 | 9.06 | 9.06 | 0.89% | 280,870 |
| Dec 8, 2025 | 8.90 | 9.09 | 8.68 | 8.98 | 8.98 | -0.55% | 717,759 |
| Dec 5, 2025 | 8.99 | 9.05 | 8.87 | 9.03 | 9.03 | 0.33% | 347,955 |
| Dec 4, 2025 | 8.90 | 9.07 | 8.90 | 9.00 | 9.00 | - | 286,768 |
| Dec 3, 2025 | 9.17 | 9.21 | 8.84 | 9.00 | 9.00 | -2.07% | 536,797 |
| Dec 2, 2025 | 9.00 | 9.22 | 9.00 | 9.19 | 9.19 | 2.00% | 832,051 |
| Dec 1, 2025 | 8.80 | 9.07 | 8.76 | 9.01 | 9.01 | 2.50% | 845,956 |
| Nov 28, 2025 | 8.45 | 8.79 | 8.45 | 8.79 | 8.79 | 4.15% | 295,658 |
| Nov 27, 2025 | 8.52 | 8.52 | 8.42 | 8.44 | 8.44 | -0.82% | 430,645 |
| Nov 26, 2025 | 8.44 | 8.52 | 8.43 | 8.51 | 8.51 | 0.71% | 283,693 |
| Nov 25, 2025 | 8.43 | 8.46 | 8.29 | 8.45 | 8.45 | 0.24% | 319,324 |
| Nov 24, 2025 | 8.29 | 8.52 | 8.29 | 8.43 | 8.43 | 1.69% | 435,622 |