ASX - Delayed Quote AUD

Smartgroup Corporation Ltd (SIQ.AX)

7.95
+0.14
+(1.79%)
At close: 4:10:30 PM GMT+10
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
May 13, 20257.958.157.937.957.95852,129
May 12, 20257.858.007.777.817.81416,755
May 9, 20258.058.217.747.747.74751,207
May 8, 20258.208.268.118.248.24822,063
May 7, 20258.148.208.038.148.14279,468
May 6, 20257.958.187.948.148.14335,558
May 5, 20257.907.997.867.917.91512,033
May 2, 20257.957.957.817.877.87372,787
May 1, 20257.957.977.857.937.93681,062
Apr 30, 20257.887.917.777.827.82869,233
Apr 29, 20257.797.847.697.827.82354,187
Apr 28, 20257.737.767.627.737.73351,663
Apr 24, 20257.707.707.527.607.60266,708
Apr 23, 20257.627.737.597.707.70401,221
Apr 22, 20257.427.517.427.457.45232,537
Apr 17, 20257.507.567.487.517.51194,861
Apr 16, 20257.557.587.507.517.51283,727
Apr 15, 20257.547.587.517.587.58299,925
Apr 14, 20257.577.647.517.547.54472,690
Apr 11, 20257.377.587.367.517.51275,735
Apr 10, 20257.627.627.357.497.49448,523
Apr 9, 20257.117.197.067.117.11648,131
Apr 8, 20257.107.347.097.317.31488,111
Apr 7, 20257.007.156.827.067.06644,284
Apr 4, 20257.207.397.187.317.31297,718
Apr 3, 20257.177.437.147.357.35401,420
Apr 2, 20257.437.467.227.287.28417,270
Apr 1, 20257.357.427.247.387.38273,712
Mar 31, 20257.387.467.327.367.36373,620
Mar 28, 20257.327.537.317.517.51336,384
Mar 27, 20257.357.407.297.357.35330,277
Mar 26, 20257.297.407.267.407.40349,634
Mar 25, 20257.157.307.077.267.26363,161
Mar 24, 20257.077.197.047.127.12304,257
Mar 21, 20257.097.157.047.097.09603,097
Mar 20, 20257.037.166.977.107.10442,198
Mar 19, 20257.027.106.906.916.91380,876
Mar 18, 20257.087.096.957.017.01258,531
Mar 17, 20257.057.056.917.027.02447,837
Mar 14, 20257.037.046.926.966.96389,629
Mar 13, 20257.207.226.987.007.00651,609
Mar 12, 20257.617.647.077.087.08688,238
Mar 11, 20257.707.767.597.707.70391,711
Mar 10, 20257.857.877.757.797.79315,977
Mar 7, 20257.907.977.797.807.80451,469
Mar 6, 2025 0.11 Dividend
Mar 6, 20258.048.087.937.987.98381,818
Mar 5, 20258.458.458.348.438.32366,067
Mar 4, 20258.388.488.318.458.34462,963
Mar 3, 20258.378.458.308.408.29446,431
Feb 28, 20258.328.448.248.398.28928,209
Feb 27, 20258.228.448.228.338.22615,486
Feb 26, 20258.378.608.278.458.341,012,987
Feb 25, 20257.807.907.727.877.77480,134
Feb 24, 20257.757.877.757.837.73272,825
Feb 21, 20257.997.997.727.817.71453,721
Feb 20, 20257.817.907.737.817.71446,559
Feb 19, 20257.837.897.697.857.75852,714
Feb 18, 20257.907.937.777.817.71198,495
Feb 17, 20257.877.907.807.867.76231,872
Feb 14, 20258.008.047.857.907.80318,448
Feb 13, 20258.008.037.847.847.74426,470
Feb 12, 20257.788.007.787.957.85352,600
Feb 11, 20257.677.797.647.777.67200,160
Feb 10, 20257.757.797.557.587.48299,245
Feb 7, 20257.887.887.607.607.50425,974
Feb 6, 20257.897.897.727.867.76187,622
Feb 5, 20257.767.797.667.747.64389,262
Feb 4, 20257.857.867.697.707.60167,979
Feb 3, 20258.008.007.767.827.72390,724
Jan 31, 20258.058.057.938.037.93479,208
Jan 30, 20257.877.997.857.957.85254,867
Jan 29, 20257.837.967.827.877.77326,855
Jan 28, 20257.857.897.777.837.73331,613
Jan 24, 20257.807.837.677.767.66191,197
Jan 23, 20257.827.837.617.687.58476,677
Jan 22, 20257.727.827.717.767.66218,980
Jan 21, 20257.787.787.617.707.60233,811
Jan 20, 20257.757.767.627.667.56203,676
Jan 17, 20257.827.827.717.767.66186,280
Jan 16, 20257.917.917.727.777.67185,145
Jan 15, 20257.707.847.707.737.63166,150
Jan 14, 20257.757.767.587.717.61215,267
Jan 13, 20257.797.797.617.687.58159,228
Jan 10, 20257.877.907.777.837.73236,719
Jan 9, 20257.887.917.817.867.76316,450
Jan 8, 20257.897.967.857.917.81214,249
Jan 7, 20257.797.947.777.897.79234,645
Jan 6, 20257.907.927.777.787.68338,573
Jan 3, 20257.797.907.797.877.77137,697
Jan 2, 20257.807.887.697.867.76221,850
Dec 31, 20247.707.857.687.777.67217,958
Dec 30, 20247.747.747.657.707.60228,140
Dec 27, 20247.657.777.657.747.64149,181
Dec 24, 20247.617.637.557.637.53101,622
Dec 23, 20247.657.657.557.637.53173,175
Dec 20, 20247.567.677.567.617.51447,130
Dec 19, 20247.537.717.537.637.53567,352
Dec 18, 20247.817.867.737.767.66391,930
Dec 17, 20247.677.827.667.817.71348,888
Dec 16, 20247.787.847.667.677.57521,994
Dec 13, 20247.657.867.597.817.71286,847
Dec 12, 20247.737.757.627.657.55330,474
Dec 11, 20247.927.947.737.747.64267,006
Dec 10, 20248.158.167.957.957.85434,446
Dec 9, 20248.258.258.118.198.08344,815
Dec 6, 20248.008.277.998.178.06653,909
Dec 5, 20247.778.097.778.017.91417,547
Dec 4, 20247.737.827.737.757.65199,544
Dec 3, 20247.747.847.727.847.74221,102
Dec 2, 20247.908.047.697.737.63267,234
Nov 29, 20247.947.947.817.817.71241,300
Nov 28, 20247.907.967.837.927.82452,748
Nov 27, 20247.857.957.787.877.77354,175
Nov 26, 20248.038.037.817.827.72257,479
Nov 25, 20247.998.067.867.877.77555,596
Nov 22, 20247.887.937.817.867.76256,883
Nov 21, 20247.817.887.807.807.70211,909
Nov 20, 20248.038.057.807.807.70262,636
Nov 19, 20247.808.107.808.037.93325,971
Nov 18, 20247.888.007.687.787.68250,827
Nov 15, 20247.797.857.717.777.67403,464
Nov 14, 20248.018.037.757.797.69351,258
Nov 13, 20248.008.107.998.037.93283,510
Nov 12, 20248.208.208.078.107.99217,908
Nov 11, 20247.968.197.968.077.96357,207
Nov 8, 20247.858.037.837.877.77367,528
Nov 7, 20247.757.807.607.707.60464,477
Nov 6, 20247.857.877.717.717.61241,319
Nov 5, 20247.627.767.607.717.61353,894
Nov 4, 20247.637.697.547.627.52299,743
Nov 1, 20247.737.747.577.577.47301,428
Oct 31, 20247.807.827.747.777.67310,445
Oct 30, 20247.827.887.767.847.74288,565
Oct 29, 20247.967.987.767.777.67494,782
Oct 28, 20247.958.017.897.907.80268,554
Oct 25, 20247.978.107.917.957.85203,711
Oct 24, 20248.098.137.957.987.88271,844
Oct 23, 20248.248.248.108.148.03124,163
Oct 22, 20248.278.338.078.118.00252,553
Oct 21, 20248.438.478.238.358.24211,645
Oct 18, 20248.488.518.388.388.27125,456
Oct 17, 20248.468.498.388.468.35241,024
Oct 16, 20248.648.648.408.408.29211,956
Oct 15, 20248.608.698.498.648.53139,167
Oct 14, 20248.668.678.488.488.37272,687
Oct 11, 20248.598.648.578.618.50103,103
Oct 10, 20248.628.688.548.598.48975,149
Oct 9, 20248.588.708.568.578.46231,531
Oct 8, 20248.358.568.318.538.42335,434
Oct 7, 20248.208.428.138.428.31214,643
Oct 4, 20248.158.248.108.248.13194,510
Oct 3, 20248.348.348.198.238.12175,412
Oct 2, 20248.308.358.218.288.17178,266
Oct 1, 20248.478.488.308.388.27246,923
Sep 30, 20248.408.418.278.388.27348,272
Sep 27, 20248.318.488.308.408.29289,554
Sep 26, 20248.288.418.178.348.23525,587
Sep 25, 20248.318.328.158.248.13282,928
Sep 24, 20248.218.348.158.308.19205,369
Sep 23, 20248.158.298.038.258.14201,212
Sep 20, 20248.388.388.158.168.05462,127
Sep 19, 20248.228.378.148.328.21404,244
Sep 18, 20248.308.338.178.218.10222,761
Sep 17, 20248.408.448.308.338.22207,024
Sep 16, 20248.618.638.388.408.29254,316
Sep 13, 20248.548.578.448.518.40466,488
Sep 12, 20248.638.668.378.488.37286,496
Sep 11, 20248.738.758.528.568.45439,662
Sep 10, 20248.578.808.438.708.59620,733
Sep 9, 20248.388.528.348.488.37222,725
Sep 6, 2024 0.175 Dividend
Sep 6, 20248.628.658.378.528.41468,146
Sep 5, 20248.588.888.588.858.56487,996
Sep 4, 20248.608.678.518.608.32447,687
Sep 3, 20248.448.678.438.678.39502,584
Sep 2, 20248.028.558.028.448.17595,229
Aug 30, 20248.058.077.898.017.75506,742
Aug 29, 20247.857.997.627.877.61792,875
Aug 28, 20248.018.017.637.787.531,370,084
Aug 27, 20248.118.177.487.557.30949,610
Aug 26, 20248.158.278.118.207.93356,022
Aug 23, 20248.258.268.138.157.88198,456
Aug 22, 20248.428.438.238.237.96167,014
Aug 21, 20248.278.418.238.378.10152,412
Aug 20, 20248.628.648.268.288.01131,746
Aug 19, 20248.498.638.358.608.32235,199
Aug 16, 20248.498.498.388.398.12187,438
Aug 15, 20248.298.428.248.298.02198,758
Aug 14, 20248.408.408.208.247.97178,468
Aug 13, 20248.428.428.238.378.10240,910
Aug 12, 20248.448.478.358.418.14161,361
Aug 9, 20248.398.458.298.378.10124,895
Aug 8, 20248.438.438.208.318.04139,291
Aug 7, 20248.058.238.058.237.96115,041
Aug 6, 20248.068.187.998.157.88278,567
Aug 5, 20248.208.207.977.977.71327,396
Aug 2, 20248.448.558.428.448.17244,171
Aug 1, 20248.678.678.548.628.34218,942
Jul 31, 20248.398.658.368.658.37223,340
Jul 30, 20248.308.348.248.298.02128,323
Jul 29, 20248.568.568.248.338.06144,981
Jul 26, 20248.348.358.218.217.94298,868
Jul 25, 20248.328.428.248.247.97258,259
Jul 24, 20248.488.558.388.418.14183,978
Jul 23, 20248.498.588.478.488.20172,906
Jul 22, 20248.608.718.448.478.19280,857
Jul 19, 20248.558.628.508.608.32219,805
Jul 18, 20248.618.738.518.678.39356,264
Jul 17, 20248.438.698.388.628.34478,897
Jul 16, 20248.458.478.278.278.00374,572
Jul 15, 20248.498.498.358.388.11239,651
Jul 12, 20248.308.438.308.378.10349,782
Jul 11, 20248.378.418.258.257.98178,607
Jul 10, 20248.208.318.128.298.02177,415
Jul 9, 20248.298.348.218.247.97230,160
Jul 8, 20248.398.438.288.288.01190,493
Jul 5, 20248.478.548.428.448.17108,326
Jul 4, 20248.548.588.458.538.25181,201
Jul 3, 20248.528.558.388.448.17269,694
Jul 2, 20248.288.528.238.508.22650,291
Jul 1, 20248.388.458.288.308.03203,432
Jun 28, 20248.528.628.458.458.17296,818
Jun 27, 20248.508.528.428.518.23488,126
Jun 26, 20248.698.818.628.738.45294,155
Jun 25, 20248.708.728.598.678.39738,820
Jun 24, 20248.628.698.568.578.29162,813
Jun 21, 20248.518.638.458.628.341,006,794
Jun 20, 20248.348.508.338.468.18409,161
Jun 19, 20248.458.468.278.348.07290,403
Jun 18, 20248.288.438.238.438.16184,712
Jun 17, 20248.218.288.058.207.93346,465
Jun 14, 20248.138.368.108.288.01466,819
Jun 13, 20248.328.338.068.117.85373,407
Jun 12, 20248.298.348.238.267.99185,031
Jun 11, 20248.378.428.278.278.00325,425
Jun 7, 20248.458.488.328.468.18276,707
Jun 6, 20248.378.588.358.468.18615,769
Jun 5, 20248.028.258.008.227.95473,636
Jun 4, 20248.128.127.967.987.72328,483
Jun 3, 20248.228.258.058.127.86351,883
May 31, 20248.148.187.968.187.91663,216
May 30, 20248.008.087.908.007.74548,175
May 29, 20248.148.187.877.937.67531,817
May 28, 20248.518.518.248.257.98186,980
May 27, 20248.458.528.408.528.24602,757
May 24, 20248.238.408.168.388.11315,876
May 23, 20248.228.358.168.358.08245,728
May 22, 20248.528.568.278.308.03360,943
May 21, 20248.168.448.148.438.16823,656
May 20, 20248.268.298.128.137.87477,337
May 17, 20248.408.448.278.308.03347,564
May 16, 20248.468.498.368.418.14244,026
May 15, 20248.458.498.308.368.09159,622
May 14, 20248.378.448.268.368.091,129,574
May 13, 20248.198.458.178.448.17448,163

Related Tickers

IPH.AX IPH Limited
4.8100
+2.78%
 
CUP.AX Count Limited
0.7900
-2.47%
 
BXB.AX Brambles Limited
21.12
-0.89%
 
MAD.AX Mader Group Limited
6.34
-1.71%