Comparing Back to the side-by-side chart ↗
Smartgroup Corporation Ltd (SIQ.AU) — Kurshistorie
Stand 2026-10-16 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-16 | 11.45 | 11.77 | 11.40 | 11.58 | +0.78% | 528,127 |
| 2026-10-15 | 11.44 | 11.54 | 11.21 | 11.49 | +0.97% | 562,279 |
| 2026-10-14 | 11.45 | 11.46 | 11.22 | 11.38 | -0.44% | 287,784 |
| 2026-10-13 | 11.61 | 11.61 | 11.34 | 11.43 | +0.35% | 888,495 |
| 2026-10-12 | 11.60 | 11.65 | 11.39 | 11.39 | -2.32% | 201,779 |
| 2026-10-09 | 11.41 | 11.71 | 11.30 | 11.66 | +3.37% | 536,388 |
| 2026-10-08 | 11.00 | 11.32 | 11.00 | 11.28 | +1.53% | 387,371 |
| 2026-10-07 | 11.09 | 11.25 | 11.03 | 11.11 | +0.18% | 545,072 |
| 2026-10-06 | 11.25 | 11.25 | 10.97 | 11.09 | -0.54% | 557,357 |
| 2026-10-05 | 11.35 | 11.35 | 11.12 | 11.15 | -1.24% | 135,118 |
| 2026-10-02 | 11.20 | 11.33 | 11.20 | 11.29 | +0.80% | 195,955 |
| 2026-10-01 | 11.37 | 11.37 | 11.16 | 11.20 | -1.50% | 464,279 |
| 2026-09-30 | 11.26 | 11.37 | 11.05 | 11.37 | +1.16% | 407,934 |
| 2026-09-29 | 11.20 | 11.36 | 11.10 | 11.24 | +0.18% | 504,320 |
| 2026-09-28 | 11.24 | 11.24 | 11.06 | 11.22 | +0.99% | 506,540 |
| 2026-09-25 | 11.54 | 11.54 | 11.11 | 11.11 | -4.22% | 345,576 |
| 2026-09-24 | 11.59 | 11.70 | 11.49 | 11.60 | -0.43% | 320,117 |
| 2026-09-23 | 11.73 | 11.80 | 11.63 | 11.65 | -1.02% | 311,523 |
| 2026-09-22 | 11.62 | 11.77 | 11.51 | 11.77 | +0.94% | 313,263 |
| 2026-09-21 | 11.85 | 11.85 | 11.46 | 11.66 | -0.43% | 328,359 |
| 2026-09-18 | 11.71 | 11.81 | 11.55 | 11.71 | +1.04% | 5,901,352 |
| 2026-09-17 | 11.60 | 11.72 | 11.39 | 11.59 | +2.39% | 509,668 |
| 2026-09-16 | 11.32 | 11.41 | 11.20 | 11.32 | +0.18% | 563,195 |
| 2026-09-15 | 11.27 | 11.40 | 11.14 | 11.30 | +1.62% | 482,433 |
| 2026-09-14 | 10.92 | 11.22 | 10.87 | 11.12 | +1.09% | 263,809 |
| 2026-09-11 | 10.95 | 11.06 | 10.88 | 11.00 | +0.00% | 356,566 |
| 2026-09-10 | 11.10 | 11.16 | 10.95 | 11.00 | +0.27% | 615,837 |
| 2026-09-09 | 11.15 | 11.22 | 10.94 | 10.97 | -2.23% | 507,167 |
| 2026-09-08 | 11.00 | 11.31 | 10.94 | 11.22 | -1.84% | 1,210,654 |
| 2026-09-07 | 11.51 | 11.63 | 11.42 | 11.43 | -0.61% | 411,543 |
| 2026-09-04 | 11.44 | 11.56 | 11.30 | 11.50 | -0.26% | 526,490 |
| 2026-09-03 | 11.52 | 11.68 | 11.33 | 11.53 | +2.04% | 755,763 |
| 2026-09-02 | 11.35 | 11.49 | 11.12 | 11.30 | +1.71% | 1,226,316 |
| 2026-09-01 | 10.90 | 11.11 | 10.63 | 11.11 | +4.22% | 1,184,115 |
| 2026-08-31 | 10.76 | 10.95 | 10.46 | 10.66 | +0.95% | 1,389,254 |
| 2026-08-28 | 10.96 | 10.96 | 10.15 | 10.56 | -6.55% | 1,114,087 |
| 2026-08-27 | 12.32 | 12.34 | 11.03 | 11.30 | -12.88% | 969,391 |
| 2026-08-26 | 12.60 | 12.97 | 12.27 | 12.97 | +2.61% | 567,560 |
| 2026-08-25 | 12.80 | 12.85 | 12.55 | 12.64 | -1.48% | 432,906 |
| 2026-08-24 | 12.52 | 12.92 | 12.50 | 12.83 | -0.23% | 250,010 |
| 2026-08-21 | 12.90 | 13.01 | 12.74 | 12.86 | -0.85% | 246,747 |
| 2026-08-20 | 13.06 | 13.07 | 12.75 | 12.97 | -0.84% | 279,214 |
| 2026-08-19 | 13.19 | 13.19 | 12.82 | 13.08 | +0.46% | 312,498 |
| 2026-08-18 | 13.19 | 13.19 | 12.94 | 13.02 | -0.99% | 444,062 |
| 2026-08-17 | 12.94 | 13.31 | 12.86 | 13.15 | +2.33% | 532,430 |
| 2026-08-14 | 13.18 | 13.45 | 12.85 | 12.85 | -3.02% | 633,499 |
| 2026-08-13 | 13.31 | 13.46 | 13.19 | 13.25 | -1.12% | 331,482 |
| 2026-08-12 | 13.53 | 13.65 | 13.35 | 13.40 | -1.69% | 339,441 |
| 2026-08-11 | 13.20 | 13.63 | 13.09 | 13.63 | +2.79% | 298,385 |
| 2026-08-10 | 13.35 | 13.48 | 13.19 | 13.26 | -0.75% | 241,251 |
| 2026-08-07 | 13.36 | 13.46 | 13.20 | 13.36 | -0.37% | 218,560 |
| 2026-08-06 | 13.48 | 13.60 | 13.30 | 13.41 | -0.59% | 566,088 |
| 2026-08-05 | 13.26 | 13.54 | 13.16 | 13.49 | +1.43% | 395,022 |
| 2026-08-04 | 12.95 | 13.30 | 12.91 | 13.30 | +2.39% | 611,346 |
| 2026-08-03 | 12.75 | 13.05 | 12.56 | 12.99 | +1.41% | 325,772 |
| 2026-07-31 | 12.62 | 12.92 | 12.55 | 12.81 | -0.23% | 558,523 |
| 2026-07-30 | 13.09 | 13.12 | 12.80 | 12.84 | -1.08% | 458,054 |
| 2026-07-29 | 13.08 | 13.10 | 12.96 | 12.98 | -0.08% | 392,518 |
| 2026-07-28 | 12.52 | 13.14 | 12.52 | 12.99 | +1.25% | 638,777 |
| 2026-07-27 | 12.90 | 12.92 | 12.79 | 12.83 | +0.94% | 394,715 |
| 2026-07-24 | 12.82 | 12.86 | 12.57 | 12.71 | -1.01% | 492,187 |
| 2026-07-23 | 13.00 | 13.04 | 12.74 | 12.84 | -1.61% | 403,380 |
| 2026-07-22 | 13.25 | 13.29 | 12.90 | 13.05 | -0.84% | 274,522 |
| 2026-07-21 | 13.32 | 13.48 | 12.95 | 13.16 | -1.05% | 1,443,054 |
| 2026-07-20 | 12.82 | 13.30 | 12.82 | 13.30 | +2.39% | 380,807 |
| 2026-07-17 | 13.00 | 13.12 | 12.88 | 12.99 | +0.46% | 456,753 |
| 2026-07-16 | 13.00 | 13.17 | 12.66 | 12.93 | -0.23% | 680,162 |
| 2026-07-15 | 12.59 | 12.96 | 12.49 | 12.96 | +3.93% | 464,011 |
| 2026-07-14 | 12.49 | 12.59 | 12.30 | 12.47 | +0.00% | 435,693 |
| 2026-07-13 | 12.49 | 12.59 | 12.29 | 12.47 | +1.14% | 641,655 |
| 2026-07-10 | 12.28 | 12.49 | 12.11 | 12.33 | -1.67% | 723,284 |
| 2026-07-09 | 12.97 | 13.00 | 12.52 | 12.54 | -3.54% | 517,667 |
| 2026-07-08 | 12.90 | 13.03 | 12.57 | 13.00 | +2.20% | 702,676 |
| 2026-07-07 | 12.71 | 12.81 | 12.60 | 12.72 | +0.00% | 332,649 |
| 2026-07-06 | 12.74 | 12.75 | 12.58 | 12.72 | -0.47% | 282,669 |
| 2026-07-03 | 12.60 | 12.78 | 12.27 | 12.78 | +1.51% | 292,287 |
| 2026-07-02 | 12.59 | 12.83 | 12.56 | 12.59 | -0.08% | 261,243 |
| 2026-07-01 | 12.98 | 13.10 | 12.57 | 12.60 | -1.49% | 676,500 |
| 2026-06-30 | 12.74 | 12.89 | 12.67 | 12.79 | +0.95% | 485,093 |
| 2026-06-29 | 12.58 | 12.80 | 12.50 | 12.67 | +1.36% | 317,213 |
| 2026-06-26 | 12.48 | 12.51 | 12.33 | 12.50 | +0.08% | 301,171 |
| 2026-06-25 | 12.10 | 12.56 | 12.10 | 12.49 | +1.22% | 345,247 |
| 2026-06-24 | 12.17 | 12.45 | 12.10 | 12.34 | +1.31% | 340,479 |
| 2026-06-23 | 12.12 | 12.22 | 12.08 | 12.18 | -1.22% | 337,916 |
| 2026-06-22 | 12.57 | 12.72 | 12.28 | 12.33 | -1.91% | 286,946 |
| 2026-06-19 | 12.52 | 12.60 | 12.47 | 12.57 | +0.96% | 1,329,338 |
| 2026-06-18 | 12.55 | 12.69 | 12.44 | 12.45 | -0.80% | 483,988 |
| 2026-06-17 | 12.32 | 12.55 | 12.24 | 12.55 | +1.70% | 377,385 |
| 2026-06-16 | 12.12 | 12.40 | 12.08 | 12.34 | +1.73% | 369,580 |
| 2026-06-15 | 12.26 | 12.44 | 12.09 | 12.13 | -0.41% | 503,820 |
| 2026-06-12 | 12.30 | 12.35 | 12.06 | 12.18 | -1.14% | 390,109 |
| 2026-06-11 | 12.09 | 12.32 | 12.00 | 12.32 | +1.40% | 553,343 |
| 2026-06-10 | 11.82 | 12.15 | 11.82 | 12.15 | +2.70% | 672,663 |
| 2026-06-09 | 11.88 | 11.92 | 11.71 | 11.83 | -0.76% | 524,458 |
| 2026-06-05 | 11.72 | 11.94 | 11.69 | 11.92 | +1.71% | 507,206 |
| 2026-06-04 | 11.30 | 11.77 | 11.30 | 11.72 | +2.45% | 666,841 |
| 2026-06-03 | 11.47 | 11.47 | 11.15 | 11.44 | -0.69% | 629,100 |
| 2026-06-02 | 11.63 | 11.72 | 11.49 | 11.52 | -0.69% | 669,570 |
| 2026-06-01 | 11.37 | 11.69 | 11.28 | 11.60 | +1.84% | 526,655 |
| 2026-05-29 | 11.48 | 11.49 | 11.26 | 11.39 | -0.87% | 928,032 |
| 2026-05-28 | 11.50 | 11.59 | 11.40 | 11.49 | -0.26% | 530,807 |
| 2026-05-27 | 11.58 | 11.58 | 11.43 | 11.52 | -0.60% | 645,446 |
| 2026-05-26 | 11.50 | 11.59 | 11.27 | 11.59 | +1.05% | 578,496 |
| 2026-05-25 | 11.70 | 11.73 | 11.43 | 11.47 | -1.46% | 640,475 |
| 2026-05-22 | 11.65 | 11.70 | 11.42 | 11.64 | +0.43% | 786,936 |
| 2026-05-21 | 11.65 | 11.74 | 11.53 | 11.59 | +0.43% | 883,663 |
| 2026-05-20 | 11.22 | 11.67 | 11.22 | 11.54 | +0.79% | 555,824 |
| 2026-05-19 | 11.28 | 11.56 | 11.22 | 11.45 | +1.51% | 491,278 |
| 2026-05-18 | 11.10 | 11.28 | 11.10 | 11.28 | +1.26% | 461,921 |
| 2026-05-15 | 10.99 | 11.29 | 10.97 | 11.14 | +1.27% | 759,936 |
| 2026-05-14 | 11.05 | 11.13 | 10.89 | 11.00 | -0.72% | 670,922 |
| 2026-05-13 | 11.25 | 11.31 | 11.05 | 11.08 | -0.89% | 576,593 |
| 2026-05-12 | 11.05 | 11.32 | 10.94 | 11.18 | +1.45% | 745,628 |
| 2026-05-11 | 10.56 | 11.13 | 10.56 | 11.02 | +3.28% | 1,000,604 |
| 2026-05-08 | 10.38 | 10.82 | 10.35 | 10.67 | +4.71% | 1,010,324 |
| 2026-05-07 | 9.82 | 10.23 | 9.65 | 10.19 | +4.09% | 829,717 |
| 2026-05-06 | 9.85 | 9.90 | 9.74 | 9.79 | -0.61% | 760,774 |
| 2026-05-05 | 9.31 | 10.02 | 9.31 | 9.85 | +6.60% | 991,476 |
| 2026-05-04 | 9.15 | 9.30 | 9.10 | 9.24 | +0.98% | 273,929 |
| 2026-05-01 | 9.02 | 9.15 | 8.95 | 9.15 | +1.44% | 176,142 |
| 2026-04-30 | 8.93 | 9.04 | 8.89 | 9.02 | +0.89% | 228,466 |
| 2026-04-29 | 8.94 | 9.15 | 8.94 | 8.94 | +0.00% | 661,490 |
| 2026-04-28 | 8.71 | 8.95 | 8.71 | 8.94 | +1.25% | 393,651 |
| 2026-04-27 | 8.84 | 8.90 | 8.79 | 8.83 | -0.11% | 158,516 |
| 2026-04-24 | 8.86 | 8.97 | 8.73 | 8.84 | -0.45% | 796,648 |
| 2026-04-23 | 8.96 | 8.98 | 8.80 | 8.88 | -0.89% | 527,223 |
| 2026-04-22 | 8.91 | 9.00 | 8.87 | 8.96 | +0.79% | 792,250 |
| 2026-04-21 | 8.83 | 8.95 | 8.83 | 8.89 | +1.02% | 1,046,439 |
| 2026-04-20 | 8.81 | 8.83 | 8.74 | 8.80 | +0.34% | 293,404 |
| 2026-04-17 | 8.62 | 8.81 | 8.61 | 8.77 | +1.98% | 531,183 |
| 2026-04-16 | 8.58 | 8.66 | 8.45 | 8.60 | +0.70% | 502,631 |
| 2026-04-15 | 8.54 | 8.63 | 8.50 | 8.54 | +0.00% | 230,924 |
| 2026-04-14 | 8.68 | 8.68 | 8.50 | 8.54 | +0.00% | 166,446 |
| 2026-04-13 | 8.65 | 8.76 | 8.53 | 8.54 | -2.84% | 784,374 |
| 2026-04-10 | 8.80 | 8.80 | 8.64 | 8.79 | +0.34% | 259,021 |
| 2026-04-09 | 8.58 | 8.88 | 8.58 | 8.76 | +0.81% | 514,632 |
| 2026-04-08 | 8.51 | 8.74 | 8.51 | 8.69 | +2.12% | 387,682 |
| 2026-04-07 | 8.51 | 8.65 | 8.44 | 8.51 | +0.83% | 446,911 |
| 2026-04-02 | 8.35 | 8.47 | 8.34 | 8.44 | +1.44% | 331,143 |
| 2026-04-01 | 8.21 | 8.44 | 8.21 | 8.32 | +1.34% | 903,297 |
| 2026-03-31 | 7.97 | 8.29 | 7.91 | 8.21 | +3.14% | 340,622 |
| 2026-03-30 | 7.99 | 8.06 | 7.91 | 7.96 | -0.87% | 1,629,619 |
| 2026-03-27 | 7.97 | 8.43 | 7.95 | 8.03 | +0.50% | 947,712 |
| 2026-03-26 | 8.04 | 8.12 | 7.96 | 7.99 | +0.63% | 1,289,438 |
| 2026-03-25 | 7.70 | 8.00 | 7.70 | 7.94 | +3.52% | 451,847 |
| 2026-03-24 | 7.55 | 7.78 | 7.39 | 7.67 | +4.07% | 424,302 |
| 2026-03-23 | 7.28 | 7.41 | 7.22 | 7.37 | -0.54% | 429,708 |
| 2026-03-20 | 7.52 | 7.58 | 7.41 | 7.41 | -1.46% | 874,902 |
| 2026-03-19 | 7.64 | 7.64 | 7.47 | 7.52 | -1.83% | 459,079 |
| 2026-03-18 | 7.65 | 7.75 | 7.60 | 7.66 | +0.13% | 296,093 |
| 2026-03-17 | 7.60 | 7.66 | 7.57 | 7.65 | +0.39% | 231,401 |
| 2026-03-16 | 7.61 | 7.77 | 7.52 | 7.62 | -0.52% | 300,543 |
| 2026-03-13 | 7.67 | 7.74 | 7.61 | 7.66 | -1.54% | 362,866 |
| 2026-03-12 | 8.00 | 8.06 | 7.67 | 7.78 | -2.75% | 491,613 |
| 2026-03-11 | 8.20 | 8.20 | 7.98 | 8.00 | -0.25% | 543,675 |
| 2026-03-10 | 8.01 | 8.05 | 7.89 | 8.02 | +0.50% | 313,978 |
| 2026-03-09 | 8.07 | 8.14 | 7.86 | 7.98 | -2.68% | 333,114 |
| 2026-03-06 | 8.25 | 8.28 | 8.11 | 8.20 | -1.09% | 554,994 |
| 2026-03-05 | 8.45 | 8.45 | 8.16 | 8.29 | -6.33% | 609,886 |
| 2026-03-04 | 8.98 | 8.98 | 8.85 | 8.85 | -1.56% | 735,322 |
| 2026-03-03 | 9.00 | 9.10 | 8.82 | 8.99 | -0.99% | 429,080 |
| 2026-03-02 | 8.82 | 9.10 | 8.81 | 9.08 | +2.95% | 1,069,439 |
| 2026-02-27 | 8.79 | 8.92 | 8.49 | 8.82 | +0.57% | 836,820 |
| 2026-02-26 | 8.83 | 8.95 | 8.57 | 8.77 | +5.66% | 695,065 |
| 2026-02-25 | 8.64 | 8.64 | 8.12 | 8.30 | +0.73% | 298,766 |
| 2026-02-24 | 8.60 | 8.63 | 8.16 | 8.24 | -3.29% | 486,136 |
| 2026-02-23 | 8.76 | 8.76 | 8.29 | 8.52 | -1.73% | 390,269 |
| 2026-02-20 | 8.43 | 8.68 | 8.43 | 8.67 | +0.46% | 303,593 |
| 2026-02-19 | 8.63 | 8.66 | 8.53 | 8.63 | +1.41% | 215,982 |
| 2026-02-18 | 8.10 | 8.56 | 8.10 | 8.51 | +2.78% | 274,298 |
| 2026-02-17 | 8.23 | 8.33 | 8.19 | 8.28 | +0.36% | 244,319 |
| 2026-02-16 | 8.13 | 8.27 | 8.01 | 8.25 | +1.48% | 512,668 |
| 2026-02-13 | 8.26 | 8.39 | 8.13 | 8.13 | -2.17% | 340,613 |
| 2026-02-12 | 8.40 | 8.50 | 8.29 | 8.31 | -2.46% | 363,816 |
| 2026-02-11 | 8.76 | 8.76 | 8.38 | 8.52 | -0.12% | 287,112 |
| 2026-02-10 | 8.61 | 8.67 | 8.46 | 8.53 | -0.47% | 812,837 |
| 2026-02-09 | 8.60 | 8.69 | 8.54 | 8.57 | +0.71% | 341,568 |
| 2026-02-06 | 8.40 | 8.79 | 8.39 | 8.51 | +0.12% | 602,394 |
| 2026-02-05 | 8.33 | 8.50 | 8.25 | 8.50 | +2.04% | 572,964 |
| 2026-02-04 | 8.45 | 8.46 | 8.33 | 8.33 | -1.07% | 452,666 |
| 2026-02-03 | 8.53 | 8.53 | 8.38 | 8.42 | -0.12% | 302,450 |
| 2026-02-02 | 8.39 | 8.51 | 8.33 | 8.43 | +0.00% | 389,168 |
| 2026-01-30 | 8.30 | 8.60 | 8.26 | 8.43 | +0.48% | 506,842 |
| 2026-01-29 | 8.48 | 8.50 | 8.30 | 8.39 | -1.06% | 383,179 |
| 2026-01-28 | 8.73 | 8.78 | 8.47 | 8.48 | -2.86% | 514,510 |
| 2026-01-27 | 8.70 | 8.81 | 8.70 | 8.73 | -0.68% | 317,500 |
| 2026-01-23 | 9.00 | 9.00 | 8.76 | 8.79 | -0.11% | 290,534 |
| 2026-01-22 | 8.80 | 8.95 | 8.77 | 8.80 | +0.00% | 365,041 |
| 2026-01-21 | 8.72 | 8.89 | 8.67 | 8.80 | -1.79% | 497,610 |
| 2026-01-20 | 8.94 | 9.02 | 8.77 | 8.96 | -0.33% | 207,471 |
| 2026-01-19 | 9.04 | 9.10 | 8.95 | 8.99 | -0.33% | 173,453 |
| 2026-01-16 | 8.95 | 9.04 | 8.89 | 9.02 | +0.78% | 211,762 |
| 2026-01-15 | 9.09 | 9.09 | 8.91 | 8.95 | +0.00% | 126,783 |
| 2026-01-14 | 9.01 | 9.08 | 8.93 | 8.95 | -1.43% | 159,324 |
| 2026-01-13 | 9.31 | 9.31 | 9.03 | 9.08 | -0.87% | 160,846 |
| 2026-01-12 | 9.10 | 9.39 | 9.06 | 9.16 | +0.33% | 456,450 |
| 2026-01-09 | 9.10 | 9.16 | 9.03 | 9.13 | +1.33% | 286,456 |
| 2026-01-08 | 9.10 | 9.10 | 8.96 | 9.01 | -0.44% | 246,562 |
| 2026-01-07 | 8.91 | 9.05 | 8.88 | 9.05 | +1.57% | 186,215 |
| 2026-01-06 | 9.00 | 9.00 | 8.86 | 8.91 | +0.45% | 148,118 |
| 2026-01-05 | 9.12 | 9.12 | 8.83 | 8.87 | -2.31% | 209,028 |
| 2026-01-02 | 9.20 | 9.20 | 9.08 | 9.08 | -0.66% | 120,044 |
| 2025-12-31 | 9.07 | 9.20 | 9.07 | 9.14 | +0.77% | 103,165 |
| 2025-12-30 | 9.10 | 9.16 | 9.01 | 9.07 | -0.33% | 121,332 |
| 2025-12-29 | 9.00 | 9.14 | 9.00 | 9.10 | +0.55% | 97,342 |
| 2025-12-24 | 9.16 | 9.20 | 9.05 | 9.05 | -1.20% | 80,567 |
| 2025-12-23 | 8.95 | 9.21 | 8.95 | 9.16 | +0.44% | 173,059 |
| 2025-12-22 | 8.97 | 9.12 | 8.87 | 9.12 | +1.67% | 136,472 |
| 2025-12-19 | 8.88 | 8.99 | 8.80 | 8.97 | +1.36% | 565,184 |
| 2025-12-18 | 8.75 | 8.95 | 8.70 | 8.85 | +2.43% | 431,817 |
| 2025-12-17 | 8.45 | 8.71 | 8.45 | 8.64 | -0.69% | 1,339,932 |
| 2025-12-16 | 8.55 | 8.72 | 8.43 | 8.70 | +1.28% | 658,417 |
| 2025-12-15 | 8.64 | 9.05 | 8.58 | 8.59 | -5.19% | 510,583 |
| 2025-12-12 | 9.05 | 9.11 | 8.95 | 9.06 | -0.11% | 192,614 |
| 2025-12-11 | 9.00 | 9.07 | 8.85 | 9.07 | +3.07% | 205,642 |
| 2025-12-10 | 9.10 | 9.10 | 8.78 | 8.80 | -2.87% | 398,708 |
| 2025-12-09 | 9.04 | 9.07 | 8.92 | 9.06 | +0.89% | 280,870 |
| 2025-12-08 | 8.90 | 9.09 | 8.68 | 8.98 | -0.55% | 717,759 |
| 2025-12-05 | 8.99 | 9.04 | 8.87 | 9.03 | +0.33% | 347,955 |
| 2025-12-04 | 8.90 | 9.07 | 8.90 | 9.00 | +0.00% | 286,768 |
| 2025-12-03 | 9.17 | 9.21 | 8.84 | 9.00 | -2.07% | 536,797 |
| 2025-12-02 | 9.00 | 9.22 | 9.00 | 9.19 | +2.00% | 837,912 |
| 2025-12-01 | 8.80 | 9.07 | 8.76 | 9.01 | +2.50% | 845,956 |
| 2025-11-28 | 8.45 | 8.79 | 8.45 | 8.79 | +4.15% | 295,658 |
| 2025-11-27 | 8.52 | 8.52 | 8.42 | 8.44 | -0.82% | 430,645 |
| 2025-11-26 | 8.44 | 8.52 | 8.43 | 8.51 | +0.71% | 319,193 |
| 2025-11-25 | 8.43 | 8.46 | 8.29 | 8.45 | +0.24% | 326,974 |
| 2025-11-24 | 8.29 | 8.52 | 8.29 | 8.43 | +1.69% | 462,611 |
| 2025-11-21 | 8.30 | 8.42 | 8.19 | 8.29 | -1.66% | 407,555 |
| 2025-11-20 | 8.25 | 8.46 | 8.22 | 8.43 | +2.18% | 344,176 |
| 2025-11-19 | 8.20 | 8.26 | 8.14 | 8.25 | +0.36% | 251,265 |
| 2025-11-18 | 8.33 | 8.44 | 8.18 | 8.22 | -0.72% | 424,240 |
| 2025-11-17 | 8.33 | 8.34 | 8.22 | 8.28 | -0.60% | 440,314 |
| 2025-11-14 | 8.38 | 8.42 | 8.21 | 8.33 | -0.24% | 441,132 |
| 2025-11-13 | 8.36 | 8.48 | 8.27 | 8.35 | -0.60% | 419,838 |
| 2025-11-12 | 8.39 | 8.46 | 8.29 | 8.40 | +1.57% | 306,377 |
| 2025-11-11 | 8.07 | 8.37 | 8.07 | 8.27 | +0.24% | 386,971 |
| 2025-11-10 | 8.22 | 8.32 | 8.17 | 8.25 | -0.48% | 324,560 |
| 2025-11-07 | 8.08 | 8.34 | 8.08 | 8.29 | +1.59% | 420,110 |
| 2025-11-06 | 8.15 | 8.20 | 8.08 | 8.16 | +0.37% | 211,335 |
| 2025-11-05 | 8.15 | 8.24 | 8.00 | 8.13 | -0.97% | 307,965 |
| 2025-11-04 | 8.25 | 8.27 | 8.15 | 8.21 | -0.48% | 361,011 |
| 2025-11-03 | 8.27 | 8.47 | 8.21 | 8.25 | +0.86% | 437,486 |
| 2025-10-31 | 8.20 | 8.29 | 8.17 | 8.18 | +0.12% | 290,391 |
| 2025-10-30 | 8.18 | 8.20 | 8.09 | 8.17 | +0.00% | 393,308 |
| 2025-10-29 | 8.10 | 8.20 | 8.10 | 8.17 | +1.36% | 398,565 |
| 2025-10-28 | 8.02 | 8.08 | 7.95 | 8.06 | +0.50% | 200,244 |
| 2025-10-27 | 7.99 | 8.08 | 7.98 | 8.02 | +0.50% | 186,065 |
| 2025-10-24 | 8.11 | 8.20 | 7.98 | 7.98 | -2.44% | 121,058 |
| 2025-10-23 | 8.13 | 8.28 | 8.13 | 8.18 | -0.61% | 325,745 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Mai (+8.21%). Schwächster Monat: Mär (-10.98%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-10-16
Schnelle Antworten
Wie lautet der letzte Schlusskurs von Smartgroup Corporation Ltd (SIQ.AU)?
11.58 am 2026-10-16, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von SIQ.AU?
13.65 im Hoch und 7.22 im Tief über die zurückliegenden 52 Wochen, Stand 2026-10-16.
Welches ist historisch der stärkste und der schwächste Monat von Smartgroup Corporation Ltd?
Historisch war der stärkste Kalendermonat von SIQ.AU der Mai (Durchschnitt +8.21%), der schwächste der Mär (Durchschnitt -10.98%) — Basis: 2 Jahre täglicher Daten (2025–2026).
Wie viele Jahre deckt die Saisonalität ab?
2 Jahre (2025–2026), berechnet aus 455 Tageskerzen im Closelook-Datenlake.