Smartgroup Corporation Ltd (ASX:SIQ)
Australia · Delayed Price · Currency is AUD 11.28
+0.14 (1.26%)
May 18, 2026, 4:10 PM AEST
Smartgroup Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 10.99 | 11.29 | 10.97 | 11.14 | 11.14 | 1.27% | 759,936 |
| May 14, 2026 | 11.05 | 11.14 | 10.89 | 11.00 | 11.00 | -0.72% | 670,922 |
| May 13, 2026 | 11.25 | 11.32 | 11.05 | 11.08 | 11.08 | -0.89% | 576,593 |
| May 12, 2026 | 11.05 | 11.32 | 10.94 | 11.18 | 11.18 | 1.45% | 744,740 |
| May 11, 2026 | 10.56 | 11.13 | 10.56 | 11.02 | 11.02 | 3.28% | 1,000,604 |
| May 8, 2026 | 10.38 | 10.82 | 10.35 | 10.67 | 10.67 | 4.71% | 1,010,324 |
| May 7, 2026 | 9.82 | 10.23 | 9.65 | 10.19 | 10.19 | 4.09% | 829,717 |
| May 6, 2026 | 9.85 | 9.90 | 9.74 | 9.79 | 9.79 | -0.61% | 760,774 |
| May 5, 2026 | 9.31 | 10.02 | 9.31 | 9.85 | 9.85 | 6.60% | 991,476 |
| May 4, 2026 | 9.15 | 9.30 | 9.10 | 9.24 | 9.24 | 0.98% | 273,929 |
| May 1, 2026 | 9.02 | 9.15 | 8.95 | 9.15 | 9.15 | 1.44% | 176,142 |
| Apr 30, 2026 | 8.93 | 9.04 | 8.89 | 9.02 | 9.02 | 0.89% | 228,466 |
| Apr 29, 2026 | 8.94 | 9.15 | 8.94 | 8.94 | 8.94 | - | 661,490 |
| Apr 28, 2026 | 8.71 | 8.95 | 8.71 | 8.94 | 8.94 | 1.25% | 393,651 |
| Apr 27, 2026 | 8.84 | 8.90 | 8.79 | 8.83 | 8.83 | -0.11% | 158,516 |
| Apr 24, 2026 | 8.86 | 8.97 | 8.73 | 8.84 | 8.84 | -0.45% | 796,648 |
| Apr 23, 2026 | 8.96 | 8.98 | 8.80 | 8.88 | 8.88 | -0.89% | 527,223 |
| Apr 22, 2026 | 8.91 | 9.00 | 8.87 | 8.96 | 8.96 | 0.79% | 792,250 |
| Apr 21, 2026 | 8.83 | 8.95 | 8.83 | 8.89 | 8.89 | 1.02% | 1,046,439 |
| Apr 20, 2026 | 8.81 | 8.83 | 8.74 | 8.80 | 8.80 | 0.34% | 292,960 |
| Apr 17, 2026 | 8.62 | 8.81 | 8.61 | 8.77 | 8.77 | 1.98% | 531,183 |
| Apr 16, 2026 | 8.58 | 8.66 | 8.45 | 8.60 | 8.60 | 0.70% | 502,631 |
| Apr 15, 2026 | 8.54 | 8.63 | 8.50 | 8.54 | 8.54 | - | 230,924 |
| Apr 14, 2026 | 8.68 | 8.68 | 8.50 | 8.54 | 8.54 | - | 166,446 |
| Apr 13, 2026 | 8.65 | 8.76 | 8.53 | 8.54 | 8.54 | -2.84% | 784,374 |
| Apr 10, 2026 | 8.80 | 8.80 | 8.64 | 8.79 | 8.79 | 0.34% | 259,021 |
| Apr 9, 2026 | 8.58 | 8.88 | 8.58 | 8.76 | 8.76 | 0.81% | 514,632 |
| Apr 8, 2026 | 8.51 | 8.74 | 8.51 | 8.69 | 8.69 | 2.12% | 387,682 |
| Apr 7, 2026 | 8.51 | 8.65 | 8.44 | 8.51 | 8.51 | 0.83% | 446,911 |
| Apr 2, 2026 | 8.35 | 8.47 | 8.34 | 8.44 | 8.44 | 1.44% | 361,394 |
| Apr 1, 2026 | 8.21 | 8.44 | 8.21 | 8.32 | 8.32 | 1.34% | 903,297 |
| Mar 31, 2026 | 7.97 | 8.29 | 7.91 | 8.21 | 8.21 | 3.14% | 340,883 |
| Mar 30, 2026 | 7.99 | 8.06 | 7.91 | 7.96 | 7.96 | -0.87% | 1,629,619 |
| Mar 27, 2026 | 7.97 | 8.43 | 7.95 | 8.03 | 8.03 | 0.50% | 947,712 |
| Mar 26, 2026 | 8.04 | 8.12 | 7.96 | 7.99 | 7.99 | 0.63% | 1,289,438 |
| Mar 25, 2026 | 7.70 | 8.00 | 7.70 | 7.94 | 7.94 | 3.52% | 451,847 |
| Mar 24, 2026 | 7.55 | 7.78 | 7.39 | 7.67 | 7.67 | 4.07% | 424,302 |
| Mar 23, 2026 | 7.28 | 7.41 | 7.22 | 7.37 | 7.37 | -0.54% | 429,708 |
| Mar 20, 2026 | 7.52 | 7.59 | 7.41 | 7.41 | 7.41 | -1.46% | 1,352,823 |
| Mar 19, 2026 | 7.64 | 7.64 | 7.47 | 7.52 | 7.52 | -1.83% | 459,079 |
| Mar 18, 2026 | 7.65 | 7.75 | 7.60 | 7.66 | 7.66 | 0.13% | 296,093 |
| Mar 17, 2026 | 7.60 | 7.66 | 7.57 | 7.65 | 7.65 | 0.39% | 231,401 |
| Mar 16, 2026 | 7.61 | 7.77 | 7.52 | 7.62 | 7.62 | -0.52% | 300,543 |
| Mar 13, 2026 | 7.67 | 7.74 | 7.61 | 7.66 | 7.66 | -1.54% | 363,841 |
| Mar 12, 2026 | 8.00 | 8.06 | 7.67 | 7.78 | 7.78 | -2.75% | 597,529 |
| Mar 11, 2026 | 8.20 | 8.20 | 7.98 | 8.00 | 8.00 | -0.25% | 543,675 |
| Mar 10, 2026 | 8.01 | 8.05 | 7.89 | 8.02 | 8.02 | 0.50% | 313,978 |
| Mar 9, 2026 | 8.07 | 8.14 | 7.86 | 7.98 | 7.98 | -2.68% | 333,114 |
| Mar 6, 2026 | 8.25 | 8.28 | 8.11 | 8.20 | 8.20 | -1.09% | 554,994 |
| Mar 5, 2026 | 8.45 | 8.45 | 8.16 | 8.29 | 8.29 | -6.33% | 609,886 |