Smartgroup stock
$11.15Change from previous close: −1.24%Absolute change: −$0.14
Price history
+41.14% over the period1 year: from $7.90 (October 6, 2025) to $11.15 (October 5, 2026), +41.14%.
Show chart data
Daily closing prices, adjusted for splits. Long periods: one close per week or month.
| Date | Close |
|---|---|
| October 5, 2026 | $11.15 |
| October 2, 2026 | $11.29 |
| October 1, 2026 | $11.20 |
| September 30, 2026 | $11.37 |
| September 29, 2026 | $11.24 |
| September 28, 2026 | $11.22 |
| September 25, 2026 | $11.11 |
| September 24, 2026 | $11.60 |
| September 23, 2026 | $11.65 |
| September 22, 2026 | $11.77 |
| September 21, 2026 | $11.66 |
| September 18, 2026 | $11.71 |
| September 17, 2026 | $11.59 |
| September 16, 2026 | $11.32 |
| September 15, 2026 | $11.30 |
| September 14, 2026 | $11.12 |
| September 11, 2026 | $11.00 |
| September 10, 2026 | $11.00 |
| September 9, 2026 | $10.97 |
| September 8, 2026 | $11.22 |
| September 7, 2026 | $11.43 |
| September 4, 2026 | $11.50 |
| September 3, 2026 | $11.53 |
| September 2, 2026 | $11.30 |
| September 1, 2026 | $11.11 |
| August 31, 2026 | $10.66 |
| August 28, 2026 | $10.56 |
| August 27, 2026 | $11.30 |
| August 26, 2026 | $12.97 |
| August 25, 2026 | $12.64 |
| August 24, 2026 | $12.83 |
| August 21, 2026 | $12.86 |
| August 20, 2026 | $12.97 |
| August 19, 2026 | $13.08 |
| August 18, 2026 | $13.02 |
| August 17, 2026 | $13.15 |
| August 14, 2026 | $12.85 |
| August 13, 2026 | $13.25 |
| August 12, 2026 | $13.40 |
| August 11, 2026 | $13.63 |
| August 10, 2026 | $13.26 |
| August 7, 2026 | $13.36 |
| August 6, 2026 | $13.41 |
| August 5, 2026 | $13.49 |
| August 4, 2026 | $13.30 |
| August 3, 2026 | $12.99 |
| July 31, 2026 | $12.81 |
| July 30, 2026 | $12.84 |
| July 29, 2026 | $12.98 |
| July 28, 2026 | $12.99 |
| July 27, 2026 | $12.83 |
| July 24, 2026 | $12.71 |
| July 23, 2026 | $12.84 |
| July 22, 2026 | $13.05 |
| July 21, 2026 | $13.16 |
| July 20, 2026 | $13.30 |
| July 17, 2026 | $12.99 |
| July 16, 2026 | $12.93 |
| July 15, 2026 | $12.96 |
| July 14, 2026 | $12.47 |
| July 13, 2026 | $12.47 |
| July 10, 2026 | $12.33 |
| July 9, 2026 | $12.54 |
| July 8, 2026 | $13.00 |
| July 7, 2026 | $12.72 |
| July 6, 2026 | $12.72 |
| July 3, 2026 | $12.78 |
| July 2, 2026 | $12.59 |
| July 1, 2026 | $12.60 |
| June 30, 2026 | $12.79 |
| June 29, 2026 | $12.67 |
| June 26, 2026 | $12.50 |
| June 25, 2026 | $12.49 |
| June 24, 2026 | $12.34 |
| June 23, 2026 | $12.18 |
| June 22, 2026 | $12.33 |
| June 19, 2026 | $12.57 |
| June 18, 2026 | $12.45 |
| June 17, 2026 | $12.55 |
| June 16, 2026 | $12.34 |
| June 15, 2026 | $12.13 |
| June 12, 2026 | $12.18 |
| June 11, 2026 | $12.32 |
| June 10, 2026 | $12.15 |
| June 9, 2026 | $11.83 |
| June 5, 2026 | $11.92 |
| June 4, 2026 | $11.72 |
| June 3, 2026 | $11.44 |
| June 2, 2026 | $11.52 |
| June 1, 2026 | $11.60 |
| May 29, 2026 | $11.39 |
| May 28, 2026 | $11.49 |
| May 27, 2026 | $11.52 |
| May 26, 2026 | $11.59 |
| May 25, 2026 | $11.47 |
| May 22, 2026 | $11.64 |
| May 21, 2026 | $11.59 |
| May 20, 2026 | $11.54 |
| May 19, 2026 | $11.45 |
| May 18, 2026 | $11.28 |
| May 15, 2026 | $11.14 |
| May 14, 2026 | $11.00 |
| May 13, 2026 | $11.08 |
| May 12, 2026 | $11.18 |
| May 11, 2026 | $11.02 |
| May 8, 2026 | $10.67 |
| May 7, 2026 | $10.19 |
| May 6, 2026 | $9.79 |
| May 5, 2026 | $9.85 |
| May 4, 2026 | $9.24 |
| May 1, 2026 | $9.15 |
| April 30, 2026 | $9.02 |
| April 29, 2026 | $8.94 |
| April 28, 2026 | $8.94 |
| April 27, 2026 | $8.83 |
| April 24, 2026 | $8.84 |
| April 23, 2026 | $8.88 |
| April 22, 2026 | $8.96 |
| April 21, 2026 | $8.89 |
| April 20, 2026 | $8.80 |
| April 17, 2026 | $8.77 |
| April 16, 2026 | $8.60 |
| April 15, 2026 | $8.54 |
| April 14, 2026 | $8.54 |
| April 13, 2026 | $8.54 |
| April 10, 2026 | $8.79 |
| April 9, 2026 | $8.76 |
| April 8, 2026 | $8.69 |
| April 7, 2026 | $8.51 |
| April 2, 2026 | $8.44 |
| April 1, 2026 | $8.32 |
| March 31, 2026 | $8.21 |
| March 30, 2026 | $7.96 |
| March 27, 2026 | $8.03 |
| March 26, 2026 | $7.99 |
| March 25, 2026 | $7.94 |
| March 24, 2026 | $7.67 |
| March 23, 2026 | $7.37 |
| March 20, 2026 | $7.41 |
| March 19, 2026 | $7.52 |
| March 18, 2026 | $7.66 |
| March 17, 2026 | $7.65 |
| March 16, 2026 | $7.62 |
| March 13, 2026 | $7.66 |
| March 12, 2026 | $7.78 |
| March 11, 2026 | $8.00 |
| March 10, 2026 | $8.02 |
| March 9, 2026 | $7.98 |
| March 6, 2026 | $8.20 |
| March 5, 2026 | $8.29 |
| March 4, 2026 | $8.85 |
| March 3, 2026 | $8.99 |
| March 2, 2026 | $9.08 |
| February 27, 2026 | $8.82 |
| February 26, 2026 | $8.77 |
| February 25, 2026 | $8.30 |
| February 24, 2026 | $8.24 |
| February 23, 2026 | $8.52 |
| February 20, 2026 | $8.67 |
| February 19, 2026 | $8.63 |
| February 18, 2026 | $8.51 |
| February 17, 2026 | $8.28 |
| February 16, 2026 | $8.25 |
| February 13, 2026 | $8.13 |
| February 12, 2026 | $8.31 |
| February 11, 2026 | $8.52 |
| February 10, 2026 | $8.53 |
| February 9, 2026 | $8.57 |
| February 6, 2026 | $8.51 |
| February 5, 2026 | $8.50 |
| February 4, 2026 | $8.33 |
| February 3, 2026 | $8.42 |
| February 2, 2026 | $8.43 |
| January 30, 2026 | $8.43 |
| January 29, 2026 | $8.39 |
| January 28, 2026 | $8.48 |
| January 27, 2026 | $8.73 |
| January 23, 2026 | $8.79 |
| January 22, 2026 | $8.80 |
| January 21, 2026 | $8.80 |
| January 20, 2026 | $8.96 |
| January 19, 2026 | $8.99 |
| January 16, 2026 | $9.02 |
| January 15, 2026 | $8.95 |
| January 14, 2026 | $8.95 |
| January 13, 2026 | $9.08 |
| January 12, 2026 | $9.16 |
| January 9, 2026 | $9.13 |
| January 8, 2026 | $9.01 |
| January 7, 2026 | $9.05 |
| January 6, 2026 | $8.91 |
| January 5, 2026 | $8.87 |
| January 2, 2026 | $9.08 |
| December 31, 2025 | $9.14 |
| December 30, 2025 | $9.07 |
| December 29, 2025 | $9.10 |
| December 24, 2025 | $9.05 |
| December 23, 2025 | $9.16 |
| December 22, 2025 | $9.12 |
| December 19, 2025 | $8.97 |
| December 18, 2025 | $8.85 |
| December 17, 2025 | $8.64 |
| December 16, 2025 | $8.70 |
| December 15, 2025 | $8.59 |
| December 12, 2025 | $9.06 |
| December 11, 2025 | $9.07 |
| December 10, 2025 | $8.80 |
| December 9, 2025 | $9.06 |
| December 8, 2025 | $8.98 |
| December 5, 2025 | $9.03 |
| December 4, 2025 | $9.00 |
| December 3, 2025 | $9.00 |
| December 2, 2025 | $9.19 |
| December 1, 2025 | $9.01 |
| November 28, 2025 | $8.79 |
| November 27, 2025 | $8.44 |
| November 26, 2025 | $8.51 |
| November 25, 2025 | $8.45 |
| November 24, 2025 | $8.43 |
| November 21, 2025 | $8.29 |
| November 20, 2025 | $8.43 |
| November 19, 2025 | $8.25 |
| November 18, 2025 | $8.22 |
| November 17, 2025 | $8.28 |
| November 14, 2025 | $8.33 |
| November 13, 2025 | $8.35 |
| November 12, 2025 | $8.40 |
| November 11, 2025 | $8.27 |
| November 10, 2025 | $8.25 |
| November 7, 2025 | $8.29 |
| November 6, 2025 | $8.16 |
| November 5, 2025 | $8.13 |
| November 4, 2025 | $8.21 |
| November 3, 2025 | $8.25 |
| October 31, 2025 | $8.18 |
| October 30, 2025 | $8.17 |
| October 29, 2025 | $8.17 |
| October 28, 2025 | $8.06 |
| October 27, 2025 | $8.02 |
| October 24, 2025 | $7.98 |
| October 23, 2025 | $8.18 |
| October 22, 2025 | $8.23 |
| October 21, 2025 | $8.11 |
| October 20, 2025 | $8.08 |
| October 17, 2025 | $8.01 |
| October 16, 2025 | $7.95 |
| October 15, 2025 | $7.95 |
| October 14, 2025 | $7.90 |
| October 13, 2025 | $7.85 |
| October 10, 2025 | $7.92 |
| October 9, 2025 | $7.86 |
| October 8, 2025 | $7.85 |
| October 7, 2025 | $7.93 |
| October 6, 2025 | $7.90 |
At a glance
The company
Smartgroup Corporation Ltd provides employee management services in Australia.
Next event
Quarterly results · November 26, 2026
Dividend
Last ex-dividend on September 8, 2026
Where the price stands
52-wk low$7.22
$11.15
52-wk high$13.65
−18.32% from the high
Performance
| Stock | S&P/ASX 200 | |
|---|---|---|
| 1 month | −2.45% | −3.30% |
| Year to date | +21.99% | −0.37% |
| 1 year | +41.14% | −2.95% |
Analysts · 8 analysts
Average target$11.48+2.99% vs. price
Buy 3 · Hold 4 · Sell 1 · Hold
Latest news
All newsNumbers and valuation
Full valuation- Market cap
- $1.55B
- P/E
- 17.6
- EPS
- $0.64
- Volume
- 195.14K
- Dividend yield
- 3.81%
More on Smartgroup
- Smartgroup dividend and valuation
- Smartgroup stock return
- Smartgroup employees, headquarters and business
Where it belongs
Similar companies
Industrials sector: companies in the same industry and close in size.
