Smartgroup Corporation Ltd (ASX:SIQ)
Australia · Delayed Price · Currency is AUD 9.00
0.00 (0.00%)
At close: Dec 4, 2025
Smartgroup Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 21, 2025 | 8.30 | 8.42 | 8.19 | 8.29 | 8.29 | -1.66% | 407,555 |
| Nov 20, 2025 | 8.25 | 8.46 | 8.22 | 8.43 | 8.43 | 2.18% | 344,176 |
| Nov 19, 2025 | 8.20 | 8.26 | 8.15 | 8.25 | 8.25 | 0.36% | 251,265 |
| Nov 18, 2025 | 8.33 | 8.44 | 8.18 | 8.22 | 8.22 | -0.72% | 424,240 |
| Nov 17, 2025 | 8.33 | 8.34 | 8.22 | 8.28 | 8.28 | -0.60% | 440,314 |
| Nov 14, 2025 | 8.38 | 8.42 | 8.21 | 8.33 | 8.33 | -0.24% | 441,132 |
| Nov 13, 2025 | 8.36 | 8.48 | 8.27 | 8.35 | 8.35 | -0.60% | 419,838 |
| Nov 12, 2025 | 8.39 | 8.46 | 8.30 | 8.40 | 8.40 | 1.57% | 306,377 |
| Nov 11, 2025 | 8.07 | 8.37 | 8.07 | 8.27 | 8.27 | 0.24% | 386,971 |
| Nov 10, 2025 | 8.03 | 8.33 | 8.03 | 8.25 | 8.25 | -0.48% | 324,560 |
| Nov 7, 2025 | 8.08 | 8.34 | 8.08 | 8.29 | 8.29 | 1.59% | 420,110 |
| Nov 6, 2025 | 8.15 | 8.20 | 8.08 | 8.16 | 8.16 | 0.37% | 211,335 |
| Nov 5, 2025 | 8.15 | 8.24 | 8.00 | 8.13 | 8.13 | -0.97% | 307,965 |
| Nov 4, 2025 | 8.25 | 8.27 | 8.15 | 8.21 | 8.21 | -0.48% | 361,011 |
| Nov 3, 2025 | 8.27 | 8.47 | 8.22 | 8.25 | 8.25 | 0.86% | 437,486 |
| Oct 31, 2025 | 8.20 | 8.29 | 8.17 | 8.18 | 8.18 | 0.12% | 290,391 |
| Oct 30, 2025 | 8.18 | 8.20 | 8.09 | 8.17 | 8.17 | - | 393,308 |
| Oct 29, 2025 | 8.10 | 8.20 | 8.10 | 8.17 | 8.17 | 1.36% | 398,565 |
| Oct 28, 2025 | 8.02 | 8.08 | 7.95 | 8.06 | 8.06 | 0.50% | 200,244 |
| Oct 27, 2025 | 7.99 | 8.08 | 7.98 | 8.02 | 8.02 | 0.50% | 186,065 |
| Oct 24, 2025 | 8.11 | 8.20 | 7.98 | 7.98 | 7.98 | -2.44% | 121,058 |
| Oct 23, 2025 | 8.13 | 8.28 | 8.13 | 8.18 | 8.18 | -0.61% | 325,745 |
| Oct 22, 2025 | 8.06 | 8.23 | 8.06 | 8.23 | 8.23 | 1.48% | 476,060 |
| Oct 21, 2025 | 8.08 | 8.24 | 8.08 | 8.11 | 8.11 | 0.37% | 292,926 |
| Oct 20, 2025 | 8.01 | 8.08 | 7.93 | 8.08 | 8.08 | 0.87% | 380,207 |
| Oct 17, 2025 | 7.95 | 8.13 | 7.93 | 8.01 | 8.01 | 0.75% | 322,196 |
| Oct 16, 2025 | 8.01 | 8.05 | 7.94 | 7.95 | 7.95 | - | 279,266 |
| Oct 15, 2025 | 7.86 | 8.05 | 7.86 | 7.95 | 7.95 | 0.63% | 315,166 |
| Oct 14, 2025 | 7.85 | 7.93 | 7.80 | 7.90 | 7.90 | 0.64% | 279,012 |
| Oct 13, 2025 | 7.90 | 7.96 | 7.83 | 7.85 | 7.85 | -0.88% | 251,476 |
| Oct 10, 2025 | 7.89 | 7.95 | 7.86 | 7.92 | 7.92 | 0.76% | 244,718 |
| Oct 9, 2025 | 7.85 | 7.89 | 7.79 | 7.86 | 7.86 | 0.13% | 354,313 |
| Oct 8, 2025 | 7.88 | 7.92 | 7.74 | 7.85 | 7.85 | -1.01% | 396,177 |
| Oct 7, 2025 | 8.00 | 8.02 | 7.82 | 7.93 | 7.93 | 0.38% | 816,670 |
| Oct 6, 2025 | 8.12 | 8.19 | 7.90 | 7.90 | 7.90 | -3.07% | 276,318 |
| Oct 3, 2025 | 8.00 | 8.16 | 7.99 | 8.15 | 8.15 | 1.12% | 484,428 |
| Oct 2, 2025 | 8.02 | 8.11 | 7.96 | 8.06 | 8.06 | 0.75% | 666,056 |
| Oct 1, 2025 | 7.97 | 8.08 | 7.84 | 8.00 | 8.00 | 0.25% | 494,437 |
| Sep 30, 2025 | 8.22 | 8.29 | 7.96 | 7.98 | 7.98 | -2.92% | 1,122,151 |
| Sep 29, 2025 | 8.25 | 8.37 | 8.22 | 8.22 | 8.22 | -0.24% | 378,039 |
| Sep 26, 2025 | 8.06 | 8.24 | 8.05 | 8.24 | 8.24 | 2.23% | 449,441 |