Canada markets open in 2 hours 15 minutes

Smartgroup Corporation Ltd (SIQ.AX)

ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
8.73+0.06 (+0.69%)
At close: 04:10PM AEST
Time Period:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 26, 20248.698.818.628.738.73294,155
Jun 25, 20248.708.728.598.678.67738,820
Jun 24, 20248.628.698.568.578.57162,813
Jun 21, 20248.518.638.458.628.621,006,794
Jun 20, 20248.348.508.338.468.46409,161
Jun 19, 20248.458.468.278.348.34290,403
Jun 18, 20248.288.438.238.438.43184,712
Jun 17, 20248.218.288.058.208.20346,465
Jun 14, 20248.138.368.108.288.28466,819
Jun 13, 20248.328.338.068.118.11373,407
Jun 12, 20248.298.348.238.268.26185,031
Jun 11, 20248.378.428.278.278.27325,425
Jun 07, 20248.458.488.328.468.46276,707
Jun 06, 20248.378.588.358.468.46615,769
Jun 05, 20248.028.258.008.228.22473,636
Jun 04, 20248.128.127.967.987.98328,483
Jun 03, 20248.228.258.058.128.12351,883
May 31, 20248.148.187.968.188.18663,216
May 30, 20248.008.087.908.008.00548,175
May 29, 20248.148.187.877.937.93531,817
May 28, 20248.518.518.248.258.25186,980
May 27, 20248.458.528.408.528.52602,757
May 24, 20248.238.408.168.388.38315,876
May 23, 20248.228.358.168.358.35245,728
May 22, 20248.528.568.278.308.30360,943
May 21, 20248.168.448.148.438.43823,656
May 20, 20248.268.298.128.138.13477,337
May 17, 20248.408.448.278.308.30347,564
May 16, 20248.468.498.368.418.41244,026
May 15, 20248.458.498.308.368.36159,622
May 14, 20248.378.448.268.368.361,129,574
May 13, 20248.198.458.178.448.44448,163
May 10, 20248.198.228.048.188.18848,148
May 09, 20248.688.748.018.218.211,003,812
May 08, 20249.019.178.748.748.74681,421
May 07, 20248.969.058.879.009.00470,558
May 06, 20248.798.898.688.878.87714,896
May 03, 20248.958.988.718.798.79555,206
May 02, 20249.199.308.948.948.94421,952
May 01, 20249.489.519.119.199.193,581,834
Apr 30, 20249.869.889.599.599.59239,028
Apr 29, 20249.909.929.719.819.81252,192
Apr 26, 20249.809.829.649.749.74240,472
Apr 24, 20249.9810.149.819.999.99277,130
Apr 23, 202410.0010.109.899.979.97714,016
Apr 22, 20249.929.929.689.929.92242,510
Apr 19, 20249.729.949.729.749.74266,888
Apr 18, 20249.859.999.779.999.99188,695
Apr 17, 20249.899.939.739.879.87389,550
Apr 16, 202410.1310.269.959.959.95208,877
Apr 15, 202410.2510.3910.2010.2910.29238,985
Apr 12, 202410.0210.3210.0110.3010.30717,380
Apr 11, 20249.9710.109.9010.0510.05441,429
Apr 10, 20249.8010.129.8010.0910.09475,092
Apr 09, 20249.649.819.579.779.77901,995
Apr 08, 20249.649.679.529.589.58292,064
Apr 05, 20249.759.759.569.589.58176,086
Apr 04, 20249.689.749.639.739.73189,176
Apr 03, 20249.619.659.529.639.63258,631
Apr 02, 20249.659.709.579.669.66226,439
Mar 28, 20249.499.719.429.719.71414,705
Mar 27, 20249.199.449.179.439.43488,248
Mar 26, 20249.179.219.139.139.13283,446
Mar 25, 20249.279.309.159.219.21300,921
Mar 22, 20249.319.319.209.269.26170,986
Mar 21, 20249.299.479.299.349.34428,856
Mar 20, 20249.209.389.159.259.25288,264
Mar 19, 20249.289.349.089.209.20396,256
Mar 18, 20249.329.479.219.289.28472,429
Mar 15, 20249.439.539.179.359.35974,327
Mar 14, 20249.549.589.319.369.36459,873
Mar 13, 20249.649.649.519.599.59276,871
Mar 12, 20249.599.689.499.519.51286,782
Mar 11, 20249.669.779.549.599.59146,154
Mar 08, 20249.909.949.759.779.77375,408
Mar 07, 20249.889.929.749.889.88325,868
Mar 06, 20249.919.989.629.739.73676,811
Mar 06, 20240.16 Dividend
Mar 05, 202410.3910.4010.0710.1910.03563,876
Mar 04, 202410.6010.7410.3810.4410.28403,249
Mar 01, 202410.9710.9710.4310.5810.41753,787
Feb 29, 202410.7010.9710.5010.9710.80565,879
Feb 28, 202410.7510.8410.5210.6710.50587,799
Feb 27, 202410.6910.7510.4810.7510.58680,531
Feb 26, 202410.2510.7010.1810.7010.53634,987
Feb 23, 202410.1910.2910.0610.2210.06640,757
Feb 22, 20249.5210.139.5210.139.971,032,617
Feb 21, 20249.7910.019.549.689.531,323,843
Feb 20, 20249.609.849.479.609.45586,367
Feb 19, 20249.659.659.449.499.34253,047
Feb 16, 20249.709.749.549.609.45234,651
Feb 15, 20249.509.589.449.559.40601,373
Feb 14, 20249.549.549.399.399.24308,630
Feb 13, 20249.519.559.459.549.39484,800
Feb 12, 20249.409.529.349.489.33131,028
Feb 09, 20249.209.389.209.319.16454,750
Feb 08, 20249.209.299.169.209.06345,182
Feb 07, 20249.359.379.099.209.06431,886
Feb 06, 20249.369.439.189.219.07408,248
Feb 05, 20249.429.529.409.459.30274,727
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...