ASX - Delayed Quote AUD

Smartgroup Corporation Ltd (SIQ.AX)

Compare
7.61 -0.02 (-0.26%)
At close: December 20 at 4:10:12 PM GMT+11
Currency in AUD
Download
Date Open High Low Close
Adj Close
Volume
Dec 20, 2024 7.56 7.67 7.56 7.61 7.61 447,130
Dec 20, 2024 7.56 7.67 7.56 7.61 7.61 447,130
Dec 19, 2024 7.53 7.71 7.53 7.63 7.63 567,352
Dec 18, 2024 7.81 7.86 7.73 7.76 7.76 391,930
Dec 17, 2024 7.67 7.82 7.66 7.81 7.81 348,888
Dec 16, 2024 7.78 7.84 7.66 7.67 7.67 521,994
Dec 13, 2024 7.65 7.86 7.59 7.81 7.81 286,847
Dec 12, 2024 7.73 7.75 7.62 7.65 7.65 330,474
Dec 11, 2024 7.92 7.94 7.73 7.74 7.74 267,006
Dec 10, 2024 8.15 8.16 7.95 7.95 7.95 434,446
Dec 9, 2024 8.25 8.25 8.11 8.19 8.19 344,815
Dec 6, 2024 8.00 8.27 7.99 8.17 8.17 653,909
Dec 5, 2024 7.77 8.09 7.77 8.01 8.01 417,547
Dec 4, 2024 7.73 7.82 7.73 7.75 7.75 199,544
Dec 3, 2024 7.74 7.84 7.72 7.84 7.84 221,102
Dec 2, 2024 7.90 8.04 7.69 7.73 7.73 267,234
Nov 29, 2024 7.94 7.94 7.81 7.81 7.81 241,300
Nov 28, 2024 7.90 7.96 7.83 7.92 7.92 452,748
Nov 27, 2024 7.85 7.95 7.78 7.87 7.87 354,175
Nov 26, 2024 8.03 8.03 7.81 7.82 7.82 257,479
Nov 25, 2024 7.99 8.06 7.86 7.87 7.87 555,596
Nov 22, 2024 7.88 7.93 7.81 7.86 7.86 256,883
Nov 21, 2024 7.81 7.88 7.80 7.80 7.80 211,909
Nov 20, 2024 8.03 8.05 7.80 7.80 7.80 262,636
Nov 19, 2024 7.80 8.10 7.80 8.03 8.03 325,971
Nov 18, 2024 7.88 8.00 7.68 7.78 7.78 250,827
Nov 15, 2024 7.79 7.85 7.71 7.77 7.77 403,464
Nov 14, 2024 8.01 8.03 7.75 7.79 7.79 351,258
Nov 13, 2024 8.00 8.10 7.99 8.03 8.03 283,510
Nov 12, 2024 8.20 8.20 8.07 8.10 8.10 217,908
Nov 11, 2024 7.96 8.19 7.96 8.07 8.07 357,207
Nov 8, 2024 7.85 8.03 7.83 7.87 7.87 367,528
Nov 7, 2024 7.75 7.80 7.60 7.70 7.70 464,477
Nov 6, 2024 7.85 7.87 7.71 7.71 7.71 241,319
Nov 5, 2024 7.62 7.76 7.60 7.71 7.71 353,894
Nov 4, 2024 7.63 7.69 7.54 7.62 7.62 299,743
Nov 1, 2024 7.73 7.74 7.57 7.57 7.57 301,428
Oct 31, 2024 7.80 7.82 7.74 7.77 7.77 310,445
Oct 30, 2024 7.82 7.88 7.76 7.84 7.84 288,565
Oct 29, 2024 7.96 7.98 7.76 7.77 7.77 494,782
Oct 28, 2024 7.95 8.01 7.89 7.90 7.90 268,554
Oct 25, 2024 7.97 8.10 7.91 7.95 7.95 203,711
Oct 24, 2024 8.09 8.13 7.95 7.98 7.98 271,844
Oct 23, 2024 8.24 8.24 8.10 8.14 8.14 124,163
Oct 22, 2024 8.27 8.33 8.07 8.11 8.11 252,553
Oct 21, 2024 8.43 8.47 8.23 8.35 8.35 211,645
Oct 18, 2024 8.48 8.51 8.38 8.38 8.38 125,456
Oct 17, 2024 8.46 8.49 8.38 8.46 8.46 241,024
Oct 16, 2024 8.64 8.64 8.40 8.40 8.40 211,956
Oct 15, 2024 8.60 8.69 8.49 8.64 8.64 139,167
Oct 14, 2024 8.66 8.67 8.48 8.48 8.48 272,687
Oct 11, 2024 8.59 8.64 8.57 8.61 8.61 103,103
Oct 10, 2024 8.62 8.68 8.54 8.59 8.59 975,149
Oct 9, 2024 8.58 8.70 8.56 8.57 8.57 231,531
Oct 8, 2024 8.35 8.56 8.31 8.53 8.53 335,434
Oct 7, 2024 8.20 8.42 8.13 8.42 8.42 214,643
Oct 4, 2024 8.15 8.24 8.10 8.24 8.24 194,510
Oct 3, 2024 8.34 8.34 8.19 8.23 8.23 175,412
Oct 2, 2024 8.30 8.35 8.21 8.28 8.28 178,266
Oct 1, 2024 8.47 8.48 8.30 8.38 8.38 246,923
Sep 30, 2024 8.40 8.41 8.27 8.38 8.38 348,272
Sep 27, 2024 8.31 8.48 8.30 8.40 8.40 289,554
Sep 26, 2024 8.28 8.41 8.17 8.34 8.34 525,587
Sep 25, 2024 8.31 8.32 8.15 8.24 8.24 282,928
Sep 24, 2024 8.21 8.34 8.15 8.30 8.30 205,369
Sep 23, 2024 8.15 8.29 8.03 8.25 8.25 201,212
Sep 20, 2024 8.38 8.38 8.15 8.16 8.16 462,127
Sep 19, 2024 8.22 8.37 8.14 8.32 8.32 404,244
Sep 18, 2024 8.30 8.33 8.17 8.21 8.21 222,761
Sep 17, 2024 8.40 8.44 8.30 8.33 8.33 207,024
Sep 16, 2024 8.61 8.63 8.38 8.40 8.40 254,316
Sep 13, 2024 8.54 8.57 8.44 8.51 8.51 466,488
Sep 12, 2024 8.63 8.66 8.37 8.48 8.48 286,496
Sep 11, 2024 8.73 8.75 8.52 8.56 8.56 439,662
Sep 10, 2024 8.57 8.80 8.43 8.70 8.70 620,733
Sep 9, 2024 8.38 8.52 8.34 8.48 8.48 222,725
Sep 6, 2024 0.18 Dividend
Sep 6, 2024 8.62 8.65 8.37 8.52 8.52 468,146
Sep 5, 2024 8.58 8.88 8.58 8.85 8.68 487,996
Sep 4, 2024 8.60 8.67 8.51 8.60 8.43 447,687
Sep 3, 2024 8.44 8.67 8.43 8.67 8.50 502,584
Sep 2, 2024 8.02 8.55 8.02 8.44 8.27 595,229
Aug 30, 2024 8.05 8.07 7.89 8.01 7.85 506,742
Aug 29, 2024 7.85 7.99 7.62 7.87 7.71 792,875
Aug 28, 2024 8.01 8.01 7.63 7.78 7.63 1,370,084
Aug 27, 2024 8.11 8.17 7.48 7.55 7.40 949,610
Aug 26, 2024 8.15 8.27 8.11 8.20 8.04 356,022
Aug 23, 2024 8.25 8.26 8.13 8.15 7.99 198,456
Aug 22, 2024 8.42 8.43 8.23 8.23 8.07 167,014
Aug 21, 2024 8.27 8.41 8.23 8.37 8.20 152,412
Aug 20, 2024 8.62 8.64 8.26 8.28 8.12 131,746
Aug 19, 2024 8.49 8.63 8.35 8.60 8.43 235,199
Aug 16, 2024 8.49 8.49 8.38 8.39 8.22 187,438
Aug 15, 2024 8.29 8.42 8.24 8.29 8.13 198,758
Aug 14, 2024 8.40 8.40 8.20 8.24 8.08 178,468
Aug 13, 2024 8.42 8.42 8.23 8.37 8.20 240,910
Aug 12, 2024 8.44 8.47 8.35 8.41 8.24 161,361
Aug 9, 2024 8.39 8.45 8.29 8.37 8.20 124,895
Aug 8, 2024 8.43 8.43 8.20 8.31 8.15 139,291
Aug 7, 2024 8.05 8.23 8.05 8.23 8.07 115,041
Aug 6, 2024 8.06 8.18 7.99 8.15 7.99 278,567
Aug 5, 2024 8.20 8.20 7.97 7.97 7.81 327,396
Aug 2, 2024 8.44 8.55 8.42 8.44 8.27 244,171
Aug 1, 2024 8.67 8.67 8.54 8.62 8.45 218,942
Jul 31, 2024 8.39 8.65 8.36 8.65 8.48 223,340
Jul 30, 2024 8.30 8.34 8.24 8.29 8.13 128,323
Jul 29, 2024 8.56 8.56 8.24 8.33 8.17 144,981
Jul 26, 2024 8.34 8.35 8.21 8.21 8.05 298,868
Jul 25, 2024 8.32 8.42 8.24 8.24 8.08 258,259
Jul 24, 2024 8.48 8.55 8.38 8.41 8.24 183,978
Jul 23, 2024 8.49 8.58 8.47 8.48 8.31 172,906
Jul 22, 2024 8.60 8.71 8.44 8.47 8.30 280,857
Jul 19, 2024 8.55 8.62 8.50 8.60 8.43 219,805
Jul 18, 2024 8.61 8.73 8.51 8.67 8.50 356,264
Jul 17, 2024 8.43 8.69 8.38 8.62 8.45 478,897
Jul 16, 2024 8.45 8.47 8.27 8.27 8.11 374,572
Jul 15, 2024 8.49 8.49 8.35 8.38 8.21 239,651
Jul 12, 2024 8.30 8.43 8.30 8.37 8.20 349,782
Jul 11, 2024 8.37 8.41 8.25 8.25 8.09 178,607
Jul 10, 2024 8.20 8.31 8.12 8.29 8.13 177,415
Jul 9, 2024 8.29 8.34 8.21 8.24 8.08 230,160
Jul 8, 2024 8.39 8.43 8.28 8.28 8.12 190,493
Jul 5, 2024 8.47 8.54 8.42 8.44 8.27 108,326
Jul 4, 2024 8.54 8.58 8.45 8.53 8.36 181,201
Jul 3, 2024 8.52 8.55 8.38 8.44 8.27 269,694
Jul 2, 2024 8.28 8.52 8.23 8.50 8.33 650,291
Jul 1, 2024 8.38 8.45 8.28 8.30 8.14 203,432
Jun 28, 2024 8.52 8.62 8.45 8.45 8.28 296,818
Jun 27, 2024 8.50 8.52 8.42 8.51 8.34 488,126
Jun 26, 2024 8.69 8.81 8.62 8.73 8.56 294,155
Jun 25, 2024 8.70 8.72 8.59 8.67 8.50 738,820
Jun 24, 2024 8.62 8.69 8.56 8.57 8.40 162,813
Jun 21, 2024 8.51 8.63 8.45 8.62 8.45 1,006,794
Jun 20, 2024 8.34 8.50 8.33 8.46 8.29 409,161
Jun 19, 2024 8.45 8.46 8.27 8.34 8.18 290,403
Jun 18, 2024 8.28 8.43 8.23 8.43 8.26 184,712
Jun 17, 2024 8.21 8.28 8.05 8.20 8.04 346,465
Jun 14, 2024 8.13 8.36 8.10 8.28 8.12 466,819
Jun 13, 2024 8.32 8.33 8.06 8.11 7.95 373,407
Jun 12, 2024 8.29 8.34 8.23 8.26 8.10 185,031
Jun 11, 2024 8.37 8.42 8.27 8.27 8.11 325,425
Jun 7, 2024 8.45 8.48 8.32 8.46 8.29 276,707
Jun 6, 2024 8.37 8.58 8.35 8.46 8.29 615,769
Jun 5, 2024 8.02 8.25 8.00 8.22 8.06 473,636
Jun 4, 2024 8.12 8.12 7.96 7.98 7.82 328,483
Jun 3, 2024 8.22 8.25 8.05 8.12 7.96 351,883
May 31, 2024 8.14 8.18 7.96 8.18 8.02 663,216
May 30, 2024 8.00 8.08 7.90 8.00 7.84 548,175
May 29, 2024 8.14 8.18 7.87 7.93 7.77 531,817
May 28, 2024 8.51 8.51 8.24 8.25 8.09 186,980
May 27, 2024 8.45 8.52 8.40 8.52 8.35 602,757
May 24, 2024 8.23 8.40 8.16 8.38 8.21 315,876
May 23, 2024 8.22 8.35 8.16 8.35 8.18 245,728
May 22, 2024 8.52 8.56 8.27 8.30 8.14 360,943
May 21, 2024 8.16 8.44 8.14 8.43 8.26 823,656
May 20, 2024 8.26 8.29 8.12 8.13 7.97 477,337
May 17, 2024 8.40 8.44 8.27 8.30 8.14 347,564
May 16, 2024 8.46 8.49 8.36 8.41 8.24 244,026
May 15, 2024 8.45 8.49 8.30 8.36 8.19 159,622
May 14, 2024 8.37 8.44 8.26 8.36 8.19 1,129,574
May 13, 2024 8.19 8.45 8.17 8.44 8.27 448,163
May 10, 2024 8.19 8.22 8.04 8.18 8.02 848,148
May 9, 2024 8.68 8.74 8.01 8.21 8.05 1,003,812
May 8, 2024 9.01 9.17 8.74 8.74 8.57 681,421
May 7, 2024 8.96 9.05 8.87 9.00 8.82 470,558
May 6, 2024 8.79 8.89 8.68 8.87 8.69 714,896
May 3, 2024 8.95 8.98 8.71 8.79 8.62 555,206
May 2, 2024 9.19 9.30 8.94 8.94 8.76 421,952
May 1, 2024 9.48 9.51 9.11 9.19 9.01 3,581,834
Apr 30, 2024 9.86 9.88 9.59 9.59 9.40 239,028
Apr 29, 2024 9.90 9.92 9.71 9.81 9.62 252,192
Apr 26, 2024 9.80 9.82 9.64 9.74 9.55 240,472
Apr 24, 2024 9.98 10.14 9.81 9.99 9.79 277,130
Apr 23, 2024 10.00 10.10 9.89 9.97 9.77 714,016
Apr 22, 2024 9.92 9.92 9.68 9.92 9.72 242,510
Apr 19, 2024 9.72 9.94 9.72 9.74 9.55 266,888
Apr 18, 2024 9.85 9.99 9.77 9.99 9.79 188,695
Apr 17, 2024 9.89 9.93 9.73 9.87 9.67 389,550
Apr 16, 2024 10.13 10.26 9.95 9.95 9.75 208,877
Apr 15, 2024 10.25 10.39 10.20 10.29 10.09 238,985
Apr 12, 2024 10.02 10.32 10.01 10.30 10.10 717,380
Apr 11, 2024 9.97 10.10 9.90 10.05 9.85 441,429
Apr 10, 2024 9.80 10.12 9.80 10.09 9.89 475,092
Apr 9, 2024 9.64 9.81 9.57 9.77 9.58 901,995
Apr 8, 2024 9.64 9.67 9.52 9.58 9.39 292,064
Apr 5, 2024 9.75 9.75 9.56 9.58 9.39 176,086
Apr 4, 2024 9.68 9.74 9.63 9.73 9.54 189,176
Apr 3, 2024 9.61 9.65 9.52 9.63 9.44 258,631
Apr 2, 2024 9.65 9.70 9.57 9.66 9.47 226,439
Mar 28, 2024 9.49 9.71 9.42 9.71 9.52 414,705
Mar 27, 2024 9.19 9.44 9.17 9.43 9.24 488,248
Mar 26, 2024 9.17 9.21 9.13 9.13 8.95 283,446
Mar 25, 2024 9.27 9.30 9.15 9.21 9.03 300,921
Mar 22, 2024 9.31 9.31 9.20 9.26 9.08 170,986
Mar 21, 2024 9.29 9.47 9.29 9.34 9.16 428,856
Mar 20, 2024 9.20 9.38 9.15 9.25 9.07 288,264
Mar 19, 2024 9.28 9.34 9.08 9.20 9.02 396,256
Mar 18, 2024 9.32 9.47 9.21 9.28 9.10 472,429
Mar 15, 2024 9.43 9.53 9.17 9.35 9.17 974,327
Mar 14, 2024 9.54 9.58 9.31 9.36 9.17 459,873
Mar 13, 2024 9.64 9.64 9.51 9.59 9.40 276,871
Mar 12, 2024 9.59 9.68 9.49 9.51 9.32 286,782
Mar 11, 2024 9.66 9.77 9.54 9.59 9.40 146,154
Mar 8, 2024 9.90 9.94 9.75 9.77 9.58 375,408
Mar 7, 2024 9.88 9.92 9.74 9.88 9.68 325,868
Mar 6, 2024 0.16 Dividend
Mar 6, 2024 9.91 9.98 9.62 9.73 9.54 676,811
Mar 5, 2024 10.39 10.40 10.07 10.19 9.83 563,876
Mar 4, 2024 10.60 10.74 10.38 10.44 10.07 403,249
Mar 1, 2024 10.97 10.97 10.43 10.58 10.21 753,787
Feb 29, 2024 10.70 10.97 10.50 10.97 10.58 565,879
Feb 28, 2024 10.75 10.84 10.52 10.67 10.29 587,799
Feb 27, 2024 10.69 10.75 10.48 10.75 10.37 680,531
Feb 26, 2024 10.25 10.70 10.18 10.70 10.32 634,987
Feb 23, 2024 10.19 10.29 10.06 10.22 9.86 640,757
Feb 22, 2024 9.52 10.13 9.52 10.13 9.77 1,032,617
Feb 21, 2024 9.79 10.01 9.54 9.68 9.34 1,323,843
Feb 20, 2024 9.60 9.84 9.47 9.60 9.26 586,367
Feb 19, 2024 9.65 9.65 9.44 9.49 9.16 253,047
Feb 16, 2024 9.70 9.74 9.54 9.60 9.26 234,651
Feb 15, 2024 9.50 9.58 9.44 9.55 9.21 601,373
Feb 14, 2024 9.54 9.54 9.39 9.39 9.06 308,630
Feb 13, 2024 9.51 9.55 9.45 9.54 9.20 484,800
Feb 12, 2024 9.40 9.52 9.34 9.48 9.15 131,028
Feb 9, 2024 9.20 9.38 9.20 9.31 8.98 454,750
Feb 8, 2024 9.20 9.29 9.16 9.20 8.88 345,182
Feb 7, 2024 9.35 9.37 9.09 9.20 8.88 431,886
Feb 6, 2024 9.36 9.43 9.18 9.21 8.89 408,248
Feb 5, 2024 9.42 9.52 9.40 9.45 9.12 274,727
Feb 2, 2024 9.41 9.64 9.41 9.52 9.19 409,071
Feb 1, 2024 9.55 9.60 9.30 9.35 9.02 330,411
Jan 31, 2024 9.53 9.71 9.39 9.71 9.37 504,888
Jan 30, 2024 9.55 9.62 9.47 9.47 9.14 458,555
Jan 29, 2024 9.22 9.50 9.14 9.50 9.17 561,699
Jan 25, 2024 9.30 9.30 9.09 9.17 8.85 307,841
Jan 24, 2024 9.32 9.32 9.20 9.24 8.92 321,289
Jan 23, 2024 9.27 9.39 9.24 9.30 8.97 182,920
Jan 22, 2024 9.32 9.39 9.25 9.31 8.98 355,707
Jan 19, 2024 9.35 9.45 9.19 9.24 8.92 361,597
Jan 18, 2024 9.25 9.35 9.12 9.24 8.92 482,426
Jan 17, 2024 9.35 9.37 9.19 9.34 9.01 510,670
Jan 16, 2024 9.27 9.31 9.17 9.31 8.98 400,562
Jan 15, 2024 9.18 9.41 9.13 9.39 9.06 95,995
Jan 12, 2024 9.10 9.23 9.02 9.17 8.85 352,009
Jan 11, 2024 9.04 9.10 8.88 9.05 8.73 278,989
Jan 10, 2024 9.00 9.00 8.67 8.93 8.62 501,670
Jan 9, 2024 8.84 8.87 8.68 8.70 8.39 209,302
Jan 8, 2024 8.52 8.71 8.52 8.57 8.27 432,932
Jan 5, 2024 8.81 8.81 8.53 8.53 8.23 180,798
Jan 4, 2024 8.71 8.79 8.60 8.77 8.46 943,256
Jan 3, 2024 8.51 8.71 8.45 8.71 8.40 524,415
Jan 2, 2024 8.72 8.77 8.61 8.61 8.31 300,541
Dec 29, 2023 8.85 8.85 8.65 8.72 8.41 221,618
Dec 28, 2023 9.00 9.00 8.80 8.81 8.50 202,603
Dec 27, 2023 9.00 9.00 8.75 8.95 8.64 225,443
Dec 22, 2023 8.98 8.98 8.80 8.86 8.55 224,606
Dec 21, 2023 8.97 9.02 8.87 8.91 8.60 514,419
Dec 20, 2023 8.99 9.01 8.92 8.98 8.66 559,970

Related Tickers

IPH.AX IPH Limited
5.0000
-1.77%
 
BXB.AX Brambles Limited
19.07
-1.65%
 
SSH.AX SSH Group Limited
0.0840
0.00%
 
RBR.AX RBR Group Limited
0.0010
0.00%
 
STG.AX Straker Limited
0.6500
+8.33%
 
MAD.AX Mader Group Limited
6.05
-2.42%
 
KPG.AX Kelly Partners Group Holdings Limited
10.05
+2.76%