SIQ

Smartgroup Historical Data

Best deals to access real time data!
ASX LEVEL 1 & 2
Monthly Subscription
for only
$44.00
ASX LEVEL 1
Monthly Subscription
for only
$33.00
VAT not included
Company Name Stock Ticker Symbol Market Type
Smartgroup Corporation Ltd SIQ Australian Stock Exchange Ordinary Share
  Price Change Change Percent Stock Price Last Traded
-0.01 -0.13% 7.54 00:12:10
Open Price Low Price High Price Close Price Prev Close
7.57 7.43 7.64 7.54 7.55
more quote information »

SIQ Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week7.547.647.167.30311,8830.000.0%
1 Month7.758.047.167.64292,914-0.21-2.71%
3 Months7.779.997.168.42568,790-0.23-2.96%
6 Months6.999.996.878.06436,5240.557.87%
1 Year6.409.995.827.34497,0621.1417.81%
3 Years9.3512.653.927.66739,745-1.81-19.36%
5 Years5.7013.353.928.23563,0571.8432.28%

SIQ 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 08 2021 7.55 0.35 4.86% 7.35 7.56 7.285 430,283
Dec 07 2021 7.20 0.00 0.0% 7.18 7.34 7.16 268,713
Dec 06 2021 7.20 -0.12 -1.64% 7.30 7.38 7.16 337,338
Dec 03 2021 7.32 -0.06 -0.81% 7.33 7.38 7.25 355,366
Dec 02 2021 7.38 -0.03 -0.4% 7.25 7.38 7.25 303,344
Dec 01 2021 7.41 -0.23 -3.01% 7.54 7.54 7.39 294,656
Nov 30 2021 7.64 0.15 2.0% 7.59 7.69 7.51 573,933
Nov 29 2021 7.49 0.05 0.67% 7.30 7.55 7.20 291,688
Nov 26 2021 7.44 -0.14 -1.85% 7.60 7.74 7.37 352,669
Nov 25 2021 7.58 -0.22 -2.82% 7.83 7.83 7.54 395,318
Nov 24 2021 7.80 -0.07 -0.89% 7.85 7.89 7.80 186,718
Nov 23 2021 7.87 -0.02 -0.25% 7.86 7.895 7.83 239,110
Nov 22 2021 7.89 0.04 0.51% 7.82 7.90 7.82 348,430
Nov 19 2021 7.85 -0.07 -0.88% 7.90 7.92 7.84 155,256
Nov 18 2021 7.92 0.04 0.51% 7.91 7.93 7.83 194,930
Nov 17 2021 7.88 -0.05 -0.63% 7.90 7.96 7.84 187,560
Nov 16 2021 7.93 0.01 0.13% 8.04 8.04 7.91 345,602
Nov 15 2021 7.92 0.06 0.76% 7.84 8.03 7.84 256,503
Nov 12 2021 7.86 -0.07 -0.88% 7.99 8.04 7.82 292,624
Nov 11 2021 7.93 0.05 0.63% 7.92 7.99 7.85 282,346
Nov 10 2021 7.88 0.05 0.64% 7.75 7.895 7.75 196,175
Nov 09 2021 7.83 -0.13 -1.63% 7.95 7.95 7.82 327,445
See More Historical Prices ยป
Your Recent History
ASX
SIQ
Smartgroup
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20211209 10:27:01