Smartgroup Corporation Ltd (ASX:SIQ)
Australia · Delayed Price · Currency is AUD 8.30
-0.05 (-0.60%)
Nov 14, 2025, 10:09 AM AEST
Smartgroup Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2025 | 8.36 | 8.48 | 8.27 | 8.29 | 8.29 | -1.31% | 332,671 |
| 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 | 8.22 | 8.32 | 8.17 | 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 | 7.99 | 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 | - | 437,486 |
| Nov 2, 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 | -2.83% | 276,318 |
| Oct 5, 2025 | 8.12 | 8.19 | 8.12 | 8.13 | 8.13 | -0.25% | 971 |
| Oct 3, 2025 | 8.00 | 8.16 | 7.99 | 8.15 | 8.15 | 1.12% | 666,056 |
| 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 |
| Sep 25, 2025 | 8.12 | 8.17 | 8.04 | 8.06 | 8.06 | -1.23% | 480,966 |
| Sep 24, 2025 | 8.20 | 8.20 | 8.12 | 8.16 | 8.16 | 0.25% | 330,490 |
| Sep 23, 2025 | 8.33 | 8.33 | 8.14 | 8.14 | 8.14 | -1.93% | 449,829 |
| Sep 22, 2025 | 8.21 | 8.35 | 8.17 | 8.30 | 8.30 | 1.59% | 556,809 |
| Sep 19, 2025 | 8.25 | 8.35 | 8.17 | 8.17 | 8.17 | -0.85% | 4,688,330 |
| Sep 18, 2025 | 8.20 | 8.30 | 8.15 | 8.24 | 8.24 | 0.86% | 481,000 |
| Sep 17, 2025 | 8.18 | 8.23 | 8.13 | 8.17 | 8.17 | -0.73% | 568,794 |
| Sep 16, 2025 | 8.27 | 8.30 | 8.16 | 8.23 | 8.23 | -0.36% | 412,137 |
| Sep 15, 2025 | 8.23 | 8.31 | 8.18 | 8.26 | 8.26 | 0.24% | 302,647 |
| Sep 12, 2025 | 8.30 | 8.35 | 8.21 | 8.24 | 8.24 | -1.20% | 255,849 |
| Sep 11, 2025 | 8.50 | 8.50 | 8.31 | 8.34 | 8.34 | -0.36% | 283,199 |
| Sep 10, 2025 | 8.65 | 8.65 | 8.33 | 8.37 | 8.37 | -3.46% | 316,251 |
| Sep 9, 2025 | 8.82 | 8.87 | 8.65 | 8.67 | 8.67 | -0.34% | 476,183 |