Smartgroup Corporation Ltd SIQ

ASX · Australia · Commercial Services

AUD 11.20-0.17 (-1.50%)

Market closed· Oct 1, 2026, 6:10 AM UTC· AUD · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
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

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
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