Simble Solutions Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	0.006	0.006	0.006	0.006	0.006	523,126
2026-05-04	0.006	0.006	0.006	0.006	0.006	62,068
2026-05-01	0.006	0.006	0.006	0.006	0.006	6,772,992
2026-04-30	0.007	0.007	0.006	0.006	0.006	15,278,547
2026-04-29	0.007	0.007	0.006	0.006	0.006	2,066,524
2026-04-28	0.007	0.007	0.007	0.007	0.007	16,524
2026-04-27	0.007	0.007	0.007	0.007	0.007	16,524
2026-04-24	0.007	0.007	0.007	0.007	0.007	0
2026-04-23	0.007	0.007	0.007	0.007	0.007	142,857
2026-04-22	0.007	0.007	0.007	0.007	0.007	0
2026-04-21	0.007	0.007	0.007	0.007	0.007	1,323,522
2026-04-20	0.006	0.007	0.006	0.007	0.007	3,515,000
2026-04-17	0.006	0.007	0.006	0.007	0.007	725,000
2026-04-16	0.006	0.007	0.006	0.007	0.007	2,704,167
2026-04-15	0.006	0.006	0.006	0.006	0.006	1,629,082
2026-04-14	0.006	0.007	0.006	0.006	0.006	2,249,637
2026-04-13	0.006	0.006	0.006	0.006	0.006	17,000
2026-04-10	0.005	0.006	0.005	0.006	0.006	11,475,880
2026-04-09	0.006	0.006	0.006	0.006	0.006	0
2026-04-08	0.006	0.006	0.006	0.006	0.006	0
2026-04-07	0.006	0.006	0.006	0.006	0.006	8,333
2026-04-02	0.006	0.006	0.006	0.006	0.006	0
2026-04-01	0.006	0.006	0.006	0.006	0.006	0
2026-03-31	0.005	0.006	0.005	0.006	0.006	1,498,162
2026-03-30	0.005	0.005	0.005	0.005	0.005	0
2026-03-27	0.005	0.005	0.005	0.005	0.005	850,000
2026-03-26	0.006	0.006	0.005	0.005	0.005	4,000,000
2026-03-25	0.006	0.006	0.006	0.006	0.006	141,000
2026-03-24	0.006	0.006	0.006	0.006	0.006	0
2026-03-23	0.006	0.006	0.006	0.006	0.006	0
2026-03-20	0.006	0.006	0.006	0.006	0.006	0
2026-03-19	0.006	0.006	0.006	0.006	0.006	0
2026-03-18	0.006	0.006	0.006	0.006	0.006	1,038,708
2026-03-17	0.006	0.006	0.006	0.006	0.006	0
2026-03-16	0.006	0.006	0.006	0.006	0.006	0
2026-03-13	0.006	0.006	0.006	0.006	0.006	1,953,333
2026-03-12	0.006	0.006	0.006	0.006	0.006	250,000
2026-03-11	0.006	0.006	0.006	0.006	0.006	18,773,396
2026-03-10	0.006	0.006	0.006	0.006	0.006	160,000
2026-03-09	0.007	0.007	0.007	0.007	0.007	0
2026-03-06	0.007	0.007	0.007	0.007	0.007	0
2026-03-05	0.007	0.007	0.007	0.007	0.007	0
2026-03-04	0.007	0.007	0.007	0.007	0.007	2,000,000
2026-03-03	0.007	0.007	0.007	0.007	0.007	457,751
2026-03-02	0.006	0.006	0.006	0.006	0.006	150,000
2026-02-27	0.006	0.006	0.006	0.006	0.006	100,000
2026-02-26	0.006	0.006	0.006	0.006	0.006	206,333
2026-02-25	0.006	0.006	0.006	0.006	0.006	0
2026-02-24	0.006	0.006	0.006	0.006	0.006	0
2026-02-23	0.006	0.006	0.006	0.006	0.006	0
2026-02-20	0.006	0.006	0.006	0.006	0.006	1,738
2026-02-19	0.006	0.006	0.006	0.006	0.006	0
2026-02-18	0.006	0.006	0.006	0.006	0.006	0
2026-02-17	0.006	0.006	0.006	0.006	0.006	2,000,000
2026-02-16	0.006	0.006	0.006	0.006	0.006	0
2026-02-13	0.006	0.006	0.006	0.006	0.006	0
2026-02-12	0.006	0.006	0.006	0.006	0.006	0
2026-02-11	0.006	0.006	0.006	0.006	0.006	29,900
2026-02-10	0.006	0.006	0.006	0.006	0.006	40,000
2026-02-09	0.006	0.006	0.006	0.006	0.006	580,000

← NewerPage 3 of 22 · 1,270 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.