Smartgroup Corporation Ltd SIQ

ASX · Avustralya · Ticari Hizmetler

AUD 11,31+0,11 (+%0,94)

Piyasa açık· 2 Eki 2026 05:37 UTC· AUD · Veriler gecikmeli olabilir

Geçmiş veriler (son 1 yıl, günlük)

Tarih	Kapanış	Değişim	Açılış	Yüksek	Düşük	Hacim
2026-10-02	AUD 11,31	+%0,94	AUD 11,20	AUD 11,33	AUD 11,20	50,53K
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

Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.

Geçmiş veriler (son 1 yıl, günlük)

CSV indir

Tarih	Kapanış	Değişim	Açılış	Yüksek	Düşük	Hacim
2026-10-02	AUD 11,31	+%0,94	AUD 11,20	AUD 11,33	AUD 11,20	50,53K
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