Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Stocks
Australia
ASX
Smartgroup Corporation Ltd (SIQ)
Smartgroup Corporation Ltd (SIQ) Historical

SIQ Smartgroup Corporation Ltd

9.96

0.00 (0.00%)

Apr 18 2024 - Closed

Delayed by 20 minutes

SIQ Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 17 2024	9.86	-0.12	-1.20%	9.89	9.93	9.73	389,550
Apr 16 2024	9.98	-0.35	-3.39%	10.13	10.26	9.95	208,877
Apr 15 2024	10.33	0.03	0.29%	10.25	10.385	10.20	237,773
Apr 12 2024	10.30	0.27	2.69%	10.02	10.32	10.01	717,380
Apr 11 2024	10.03	-0.07	-0.69%	9.97	10.10	9.90	441,429
Apr 10 2024	10.10	0.34	3.48%	9.80	10.12	9.80	475,092
Apr 09 2024	9.76	0.17	1.77%	9.64	9.81	9.57	887,923
Apr 08 2024	9.59	0.00	0.00%	9.59	9.59	9.59	0.00
Apr 05 2024	9.59	-0.14	-1.39%	9.75	9.75	9.56	172,602
Apr 04 2024	9.725	0.13	1.30%	9.68	9.745	9.63	188,534
Apr 03 2024	9.60	-0.08	-0.83%	9.61	9.655	9.525	255,281
Apr 02 2024	9.68	0.01	0.10%	9.65	9.70	9.575	220,143
Mar 28 2024	9.67	0.28	2.98%	9.49	9.68	9.42	412,565
Mar 27 2024	9.39	0.23	2.51%	9.19	9.44	9.17	488,248
Mar 26 2024	9.16	-0.05	-0.54%	9.17	9.21	9.13	280,942
Mar 25 2024	9.21	-0.02	-0.22%	9.27	9.295	9.155	274,460
Mar 22 2024	9.23	-0.11	-1.18%	9.31	9.31	9.20	169,936
Mar 21 2024	9.34	0.08	0.86%	9.29	9.47	9.29	428,856
Mar 20 2024	9.26	0.06	0.65%	9.20	9.38	9.145	288,013
Mar 19 2024	9.20	-0.13	-1.39%	9.28	9.34	9.08	393,412
Mar 18 2024	9.33	-0.02	-0.21%	9.32	9.47	9.21	472,429
Mar 15 2024	9.35	0.01	0.11%	9.43	9.53	9.17	958,848
Mar 14 2024	9.34	-0.24	-2.51%	9.54	9.58	9.31	452,543
Mar 13 2024	9.58	0.06	0.63%	9.64	9.64	9.51	276,871
Mar 12 2024	9.52	-0.05	-0.52%	9.59	9.68	9.49	286,782
Mar 11 2024	9.57	-0.20	-2.05%	9.66	9.77	9.54	146,154
Mar 08 2024	9.77	-0.15	-1.51%	9.90	9.94	9.75	329,760
Mar 07 2024	9.92	0.19	1.95%	9.88	9.92	9.74	325,466
Mar 06 2024	9.73	-0.47	-4.61%	9.91	10.19	9.62	676,811
Mar 05 2024	10.20	-0.18	-1.73%	10.39	10.40	10.07	550,495
Mar 04 2024	10.38	-0.15	-1.42%	10.60	10.74	10.38	403,249
Mar 01 2024	10.53	-0.42	-3.84%	10.97	10.97	10.43	660,987
Feb 29 2024	10.95	0.29	2.72%	10.70	10.96	10.50	559,868
Feb 28 2024	10.66	-0.05	-0.47%	10.75	10.84	10.525	587,799
Feb 27 2024	10.71	0.06	0.56%	10.69	10.73	10.48	680,531
Feb 26 2024	10.65	0.52	5.13%	10.25	10.66	10.18	634,987
Feb 23 2024	10.13	0.14	1.40%	10.19	10.29	10.06	637,010
Feb 22 2024	9.99	0.43	4.50%	9.52	10.03	9.52	1,032,617
Feb 21 2024	9.56	-0.05	-0.52%	9.79	10.01	9.54	1,318,599
Feb 20 2024	9.61	0.12	1.26%	9.60	9.84	9.47	586,367
Feb 19 2024	9.49	-0.10	-1.04%	9.65	9.65	9.44	253,047
Feb 16 2024	9.59	0.04	0.42%	9.70	9.74	9.54	234,651
Feb 15 2024	9.55	0.10	1.06%	9.50	9.58	9.44	584,513
Feb 14 2024	9.45	-0.09	-0.94%	9.54	9.54	9.39	307,260
Feb 13 2024	9.54	0.10	1.06%	9.51	9.55	9.45	484,200
Feb 12 2024	9.44	0.14	1.51%	9.40	9.52	9.34	129,078
Feb 09 2024	9.30	0.07	0.76%	9.20	9.38	9.20	377,960
Feb 08 2024	9.23	0.02	0.22%	9.20	9.29	9.16	345,182
Feb 07 2024	9.21	0.00	0.00%	9.35	9.37	9.09	431,247
Feb 06 2024	9.21	-0.25	-2.64%	9.36	9.43	9.18	408,248
Feb 05 2024	9.46	-0.05	-0.53%	9.42	9.52	9.40	274,727
Feb 02 2024	9.51	0.16	1.71%	9.41	9.64	9.41	409,071
Feb 01 2024	9.35	-0.32	-3.31%	9.55	9.60	9.30	330,411
Jan 31 2024	9.67	0.16	1.68%	9.53	9.69	9.39	504,788
Jan 30 2024	9.51	0.06	0.63%	9.55	9.62	9.48	457,345
Jan 29 2024	9.45	0.28	3.05%	9.22	9.45	9.14	561,699
Jan 25 2024	9.17	-0.09	-0.97%	9.30	9.30	9.09	307,841
Jan 24 2024	9.26	0.00	0.00%	9.32	9.32	9.20	321,289
Jan 23 2024	9.26	-0.05	-0.54%	9.27	9.39	9.24	182,920
Jan 22 2024	9.31	0.06	0.65%	9.32	9.39	9.25	355,707
Jan 19 2024	9.25	0.02	0.22%	9.35	9.45	9.19	361,597

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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