Smartgroup Corporation Ltd SIQ
ASX · Australien · Kommerzielle Dienstleistungen
AUD 11,20-0,17 (-1,50 %)
Markt geschlossen· · AUD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · AUD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | AUD 11,20 | -1,50 % | AUD 11,37 | AUD 11,37 | AUD 11,16 | 464,28K |
| 2026-09-30 | AUD 11,37 | +1,16 % | AUD 11,26 | AUD 11,37 | AUD 11,05 | 407,93K |
| 2026-09-29 | AUD 11,24 | +0,18 % | AUD 11,20 | AUD 11,36 | AUD 11,10 | 504,32K |
| 2026-09-28 | AUD 11,22 | +0,99 % | AUD 11,24 | AUD 11,24 | AUD 11,06 | 506,54K |
| 2026-09-25 | AUD 11,11 | -4,22 % | AUD 11,54 | AUD 11,54 | AUD 11,11 | 345,58K |
| 2026-09-24 | AUD 11,60 | -0,43 % | AUD 11,59 | AUD 11,70 | AUD 11,49 | 320,12K |
| 2026-09-23 | AUD 11,65 | -1,02 % | AUD 11,73 | AUD 11,80 | AUD 11,63 | 311,52K |
| 2026-09-22 | AUD 11,77 | +0,94 % | AUD 11,62 | AUD 11,77 | AUD 11,51 | 313,26K |
| 2026-09-21 | AUD 11,66 | -0,43 % | AUD 11,85 | AUD 11,85 | AUD 11,46 | 328,36K |
| 2026-09-18 | AUD 11,71 | +1,04 % | AUD 11,71 | AUD 11,81 | AUD 11,55 | 5,90M |
| 2026-09-17 | AUD 11,59 | +2,39 % | AUD 11,60 | AUD 11,72 | AUD 11,39 | 509,67K |
| 2026-09-16 | AUD 11,32 | +0,18 % | AUD 11,32 | AUD 11,41 | AUD 11,20 | 563,20K |
| 2026-09-15 | AUD 11,30 | +1,62 % | AUD 11,27 | AUD 11,40 | AUD 11,14 | 482,43K |
| 2026-09-14 | AUD 11,12 | +1,09 % | AUD 10,92 | AUD 11,22 | AUD 10,87 | 263,81K |
| 2026-09-11 | AUD 11,00 | 0,00 % | AUD 10,95 | AUD 11,06 | AUD 10,88 | 356,57K |
| 2026-09-10 | AUD 11,00 | +0,27 % | AUD 11,10 | AUD 11,16 | AUD 10,95 | 615,84K |
| 2026-09-09 | AUD 10,97 | -2,23 % | AUD 11,15 | AUD 11,22 | AUD 10,94 | 507,17K |
| 2026-09-08 | AUD 11,22 | -1,84 % | AUD 11,00 | AUD 11,31 | AUD 10,94 | 1,21M |
| 2026-09-07 | AUD 11,43 | -0,61 % | AUD 11,51 | AUD 11,63 | AUD 11,42 | 411,54K |
| 2026-09-04 | AUD 11,50 | -0,26 % | AUD 11,44 | AUD 11,56 | AUD 11,30 | 526,49K |
| 2026-09-03 | AUD 11,53 | +2,04 % | AUD 11,52 | AUD 11,68 | AUD 11,33 | 755,76K |
| 2026-09-02 | AUD 11,30 | +1,71 % | AUD 11,35 | AUD 11,49 | AUD 11,12 | 1,23M |
| 2026-09-01 | AUD 11,11 | +4,22 % | AUD 10,90 | AUD 11,11 | AUD 10,63 | 1,18M |
| 2026-08-31 | AUD 10,66 | +0,95 % | AUD 10,76 | AUD 10,95 | AUD 10,46 | 1,39M |
| 2026-08-28 | AUD 10,56 | -6,55 % | AUD 10,96 | AUD 10,96 | AUD 10,15 | 1,11M |
| 2026-08-27 | AUD 11,30 | -12,88 % | AUD 12,32 | AUD 12,34 | AUD 11,03 | 969,39K |
| 2026-08-26 | AUD 12,97 | +2,61 % | AUD 12,60 | AUD 12,97 | AUD 12,27 | 567,56K |
| 2026-08-25 | AUD 12,64 | -1,48 % | AUD 12,80 | AUD 12,85 | AUD 12,55 | 432,91K |
| 2026-08-24 | AUD 12,83 | -0,23 % | AUD 12,52 | AUD 12,92 | AUD 12,50 | 250,01K |
| 2026-08-21 | AUD 12,86 | -0,85 % | AUD 12,90 | AUD 13,01 | AUD 12,74 | 246,75K |
| 2026-08-20 | AUD 12,97 | -0,84 % | AUD 13,06 | AUD 13,07 | AUD 12,75 | 279,21K |
| 2026-08-19 | AUD 13,08 | +0,46 % | AUD 13,19 | AUD 13,19 | AUD 12,82 | 312,50K |
| 2026-08-18 | AUD 13,02 | -0,99 % | AUD 13,19 | AUD 13,19 | AUD 12,94 | 444,06K |
| 2026-08-17 | AUD 13,15 | +2,33 % | AUD 12,94 | AUD 13,31 | AUD 12,86 | 532,43K |
| 2026-08-14 | AUD 12,85 | -3,02 % | AUD 13,18 | AUD 13,45 | AUD 12,85 | 633,50K |
| 2026-08-13 | AUD 13,25 | -1,12 % | AUD 13,31 | AUD 13,46 | AUD 13,19 | 331,48K |
| 2026-08-12 | AUD 13,40 | -1,69 % | AUD 13,53 | AUD 13,65 | AUD 13,35 | 339,44K |
| 2026-08-11 | AUD 13,63 | +2,79 % | AUD 13,20 | AUD 13,63 | AUD 13,09 | 298,39K |
| 2026-08-10 | AUD 13,26 | -0,75 % | AUD 13,35 | AUD 13,48 | AUD 13,19 | 241,25K |
| 2026-08-07 | AUD 13,36 | -0,37 % | AUD 13,36 | AUD 13,46 | AUD 13,19 | 218,56K |
| 2026-08-06 | AUD 13,41 | -0,59 % | AUD 13,48 | AUD 13,60 | AUD 13,30 | 566,09K |
| 2026-08-05 | AUD 13,49 | +1,43 % | AUD 13,26 | AUD 13,54 | AUD 13,16 | 395,02K |
| 2026-08-04 | AUD 13,30 | +2,39 % | AUD 12,95 | AUD 13,30 | AUD 12,91 | 611,35K |
| 2026-08-03 | AUD 12,99 | +1,41 % | AUD 12,75 | AUD 13,05 | AUD 12,56 | 325,77K |
| 2026-07-31 | AUD 12,81 | -0,23 % | AUD 12,62 | AUD 12,92 | AUD 12,55 | 558,52K |
| 2026-07-30 | AUD 12,84 | -1,08 % | AUD 13,09 | AUD 13,12 | AUD 12,80 | 458,05K |
| 2026-07-29 | AUD 12,98 | -0,08 % | AUD 13,08 | AUD 13,10 | AUD 12,96 | 392,52K |
| 2026-07-28 | AUD 12,99 | +1,25 % | AUD 12,52 | AUD 13,14 | AUD 12,52 | 638,78K |
| 2026-07-27 | AUD 12,83 | +0,94 % | AUD 12,90 | AUD 12,92 | AUD 12,79 | 394,72K |
| 2026-07-24 | AUD 12,71 | -1,01 % | AUD 12,82 | AUD 12,86 | AUD 12,57 | 492,19K |
| 2026-07-23 | AUD 12,84 | -1,61 % | AUD 13,00 | AUD 13,04 | AUD 12,74 | 403,38K |
| 2026-07-22 | AUD 13,05 | -0,84 % | AUD 13,25 | AUD 13,29 | AUD 12,90 | 274,52K |
| 2026-07-21 | AUD 13,16 | -1,05 % | AUD 13,32 | AUD 13,48 | AUD 12,95 | 1,44M |
| 2026-07-20 | AUD 13,30 | +2,39 % | AUD 12,82 | AUD 13,30 | AUD 12,82 | 380,81K |
| 2026-07-17 | AUD 12,99 | +0,46 % | AUD 13,00 | AUD 13,11 | AUD 12,88 | 456,75K |
| 2026-07-16 | AUD 12,93 | -0,23 % | AUD 13,00 | AUD 13,17 | AUD 12,66 | 680,16K |
| 2026-07-15 | AUD 12,96 | +3,93 % | AUD 12,59 | AUD 12,96 | AUD 12,49 | 464,01K |
| 2026-07-14 | AUD 12,47 | 0,00 % | AUD 12,49 | AUD 12,59 | AUD 12,30 | 435,69K |
| 2026-07-13 | AUD 12,47 | +1,14 % | AUD 12,49 | AUD 12,59 | AUD 12,29 | 641,66K |
| 2026-07-10 | AUD 12,33 | -1,67 % | AUD 12,28 | AUD 12,49 | AUD 12,11 | 723,28K |
| 2026-07-09 | AUD 12,54 | -3,54 % | AUD 12,97 | AUD 13,00 | AUD 12,52 | 517,67K |
| 2026-07-08 | AUD 13,00 | +2,20 % | AUD 12,90 | AUD 13,03 | AUD 12,57 | 702,68K |
| 2026-07-07 | AUD 12,72 | 0,00 % | AUD 12,71 | AUD 12,81 | AUD 12,60 | 332,65K |
| 2026-07-06 | AUD 12,72 | -0,47 % | AUD 12,74 | AUD 12,75 | AUD 12,58 | 282,67K |
| 2026-07-03 | AUD 12,78 | +1,51 % | AUD 12,60 | AUD 12,78 | AUD 12,27 | 292,29K |
| 2026-07-02 | AUD 12,59 | -0,08 % | AUD 12,59 | AUD 12,83 | AUD 12,56 | 261,24K |
| 2026-07-01 | AUD 12,60 | -1,49 % | AUD 12,98 | AUD 13,10 | AUD 12,57 | 676,50K |
| 2026-06-30 | AUD 12,79 | +0,95 % | AUD 12,74 | AUD 12,89 | AUD 12,67 | 485,09K |
| 2026-06-29 | AUD 12,67 | +1,36 % | AUD 12,58 | AUD 12,80 | AUD 12,50 | 317,21K |
| 2026-06-26 | AUD 12,50 | +0,08 % | AUD 12,48 | AUD 12,51 | AUD 12,33 | 301,17K |
| 2026-06-25 | AUD 12,49 | +1,22 % | AUD 12,10 | AUD 12,56 | AUD 12,10 | 345,25K |
| 2026-06-24 | AUD 12,34 | +1,31 % | AUD 12,17 | AUD 12,45 | AUD 12,10 | 340,48K |
| 2026-06-23 | AUD 12,18 | -1,22 % | AUD 12,12 | AUD 12,22 | AUD 12,08 | 337,92K |
| 2026-06-22 | AUD 12,33 | -1,91 % | AUD 12,57 | AUD 12,72 | AUD 12,28 | 286,95K |
| 2026-06-19 | AUD 12,57 | +0,96 % | AUD 12,52 | AUD 12,60 | AUD 12,47 | 1,33M |
| 2026-06-18 | AUD 12,45 | -0,80 % | AUD 12,55 | AUD 12,69 | AUD 12,44 | 483,99K |
| 2026-06-17 | AUD 12,55 | +1,70 % | AUD 12,32 | AUD 12,55 | AUD 12,24 | 377,39K |
| 2026-06-16 | AUD 12,34 | +1,73 % | AUD 12,12 | AUD 12,40 | AUD 12,08 | 369,58K |
| 2026-06-15 | AUD 12,13 | -0,41 % | AUD 12,26 | AUD 12,44 | AUD 12,09 | 503,82K |
| 2026-06-12 | AUD 12,18 | -1,14 % | AUD 12,30 | AUD 12,35 | AUD 12,06 | 390,11K |
| 2026-06-11 | AUD 12,32 | +1,40 % | AUD 12,09 | AUD 12,32 | AUD 12,00 | 553,34K |
| 2026-06-10 | AUD 12,15 | +2,70 % | AUD 11,82 | AUD 12,15 | AUD 11,82 | 672,66K |
| 2026-06-09 | AUD 11,83 | -0,76 % | AUD 11,88 | AUD 11,92 | AUD 11,71 | 524,46K |
| 2026-06-05 | AUD 11,92 | +1,71 % | AUD 11,72 | AUD 11,94 | AUD 11,69 | 507,21K |
| 2026-06-04 | AUD 11,72 | +2,45 % | AUD 11,30 | AUD 11,77 | AUD 11,30 | 666,84K |
| 2026-06-03 | AUD 11,44 | -0,69 % | AUD 11,47 | AUD 11,48 | AUD 11,15 | 629,10K |
| 2026-06-02 | AUD 11,52 | -0,69 % | AUD 11,63 | AUD 11,72 | AUD 11,49 | 669,57K |
| 2026-06-01 | AUD 11,60 | +1,84 % | AUD 11,37 | AUD 11,69 | AUD 11,28 | 526,66K |
| 2026-05-29 | AUD 11,39 | -0,87 % | AUD 11,48 | AUD 11,49 | AUD 11,26 | 928,03K |
| 2026-05-28 | AUD 11,49 | -0,26 % | AUD 11,50 | AUD 11,59 | AUD 11,40 | 530,81K |