U.S. markets close in 2 hours 36 minutes

Smartgroup Corporation Ltd (SIQ.AX)

ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
5.91+0.16 (+2.78%)
At close: 4:10PM AEST
Show:
Historical Prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
Sep 29, 20205.775.935.775.915.91276,155
Sep 28, 20205.765.825.725.755.75338,402
Sep 25, 20205.815.935.775.805.80379,822
Sep 24, 20205.855.975.825.855.85454,287
Sep 23, 20205.905.905.825.895.89336,761
Sep 22, 20205.795.805.635.735.73385,963
Sep 21, 20205.815.885.785.815.81699,422
Sep 18, 20205.795.915.745.855.85971,550
Sep 17, 20205.665.775.655.685.68482,762
Sep 16, 20205.875.895.665.695.69737,894
Sep 15, 20205.805.825.695.795.79381,786
Sep 14, 20205.725.825.665.765.76367,345
Sep 11, 20205.565.745.485.705.70676,851
Sep 10, 20205.685.735.595.595.59510,304
Sep 09, 20205.585.715.555.575.57733,762
Sep 08, 20205.765.825.645.745.74367,616
Sep 07, 20205.725.755.595.715.71413,599
Sep 04, 20205.795.865.755.765.76488,497
Sep 03, 20205.966.005.885.915.91294,626
Sep 02, 20206.006.005.825.855.85716,235
Sep 01, 20205.785.825.645.795.791,128,547
Sep 01, 20200.17 Dividend
Aug 31, 20205.936.065.925.975.80512,159
Aug 28, 20206.056.095.925.955.781,050,761
Aug 27, 20206.146.276.006.055.88695,908
Aug 26, 20206.166.286.146.145.97837,656
Aug 25, 20206.356.406.146.186.00829,266
Aug 24, 20206.196.386.166.256.07912,975
Aug 21, 20206.376.476.116.165.98784,430
Aug 20, 20206.366.416.196.386.201,474,451
Aug 19, 20206.626.666.156.286.10953,244
Aug 18, 20206.486.606.456.536.34768,976
Aug 17, 20206.256.486.256.476.29879,980
Aug 14, 20206.356.396.246.316.13526,141
Aug 13, 20206.326.426.246.286.10712,324
Aug 12, 20206.206.416.146.246.06921,240
Aug 11, 20206.156.286.126.165.98538,069
Aug 10, 20206.226.226.146.165.98447,944
Aug 07, 20206.056.186.036.125.95416,294
Aug 06, 20205.996.155.996.145.97488,938
Aug 05, 20205.826.035.825.995.82683,700
Aug 04, 20205.956.125.955.995.82668,615
Aug 03, 20205.976.025.825.825.65664,251
Jul 31, 20206.166.226.006.045.87391,297
Jul 30, 20206.136.266.086.246.06538,932
Jul 29, 20206.226.386.016.045.87815,589
Jul 28, 20206.296.396.116.135.96648,386
Jul 27, 20206.106.226.066.155.97549,714
Jul 24, 20206.296.296.136.165.98259,987
Jul 23, 20206.106.396.106.296.11434,712
Jul 22, 20206.176.196.056.196.01560,697
Jul 21, 20206.156.226.006.196.01491,016
Jul 20, 20206.106.266.066.125.95307,216
Jul 17, 20206.236.246.116.216.03566,703
Jul 16, 20206.176.276.056.226.04702,350
Jul 15, 20206.166.166.036.085.91480,973
Jul 14, 20205.916.245.896.135.96867,616
Jul 13, 20205.986.055.765.865.69751,949
Jul 10, 20206.136.225.905.945.77623,705
Jul 09, 20206.186.306.146.216.03582,955
Jul 08, 20206.266.346.066.095.92777,181
Jul 07, 20206.476.526.276.306.12437,112
Jul 06, 20206.236.486.236.406.221,166,225
Jul 03, 20206.406.426.196.316.13649,943
Jul 02, 20206.416.436.276.406.22936,902
Jul 01, 20206.076.406.076.296.11813,259
Jun 30, 20206.236.255.996.075.901,125,085
Jun 29, 20206.006.145.866.045.87789,939
Jun 26, 20206.066.186.016.085.91898,894
Jun 25, 20206.246.366.096.095.92612,782
Jun 24, 20206.446.576.236.316.13756,173
Jun 23, 20206.356.586.306.356.171,158,062
Jun 22, 20206.496.506.226.366.18997,475
Jun 19, 20206.496.606.356.556.361,223,137
Jun 18, 20206.456.456.276.356.171,018,286
Jun 17, 20206.446.586.346.456.27934,008
Jun 16, 20206.606.656.326.366.18821,962
Jun 15, 20206.206.366.156.226.041,249,916
Jun 12, 20206.206.446.126.316.131,302,769
Jun 11, 20206.626.736.336.416.231,325,728
Jun 10, 20206.986.986.586.656.461,547,068
Jun 09, 20206.807.066.777.006.801,614,049
Jun 05, 20206.626.786.606.616.421,648,458
Jun 04, 20206.816.836.596.796.601,307,668
Jun 03, 20206.836.866.516.606.41978,865
Jun 02, 20206.656.866.606.826.63959,015
Jun 01, 20206.616.756.526.646.451,610,478
May 29, 20206.706.776.536.716.521,316,855
May 28, 20206.876.896.596.736.541,140,435
May 27, 20206.596.956.376.866.662,224,027
May 26, 20206.026.646.026.596.401,998,001
May 25, 20205.875.925.805.855.681,106,877
May 22, 20205.375.715.295.675.511,080,780
May 21, 20205.285.395.245.275.121,112,521
May 20, 20205.205.335.195.235.081,425,748
May 19, 20205.185.305.125.305.151,076,758
May 18, 20205.025.144.965.054.91752,098
May 15, 20205.095.184.854.954.81719,209
May 14, 20205.175.174.955.014.871,055,815
May 13, 20205.305.315.145.185.031,264,258
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...