Simble Solutions Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	0.006	0.006	0.006	0.006	0.006	12,448,227
2026-02-05	0.006	0.006	0.006	0.006	0.006	221,500
2026-02-04	0.007	0.007	0.007	0.007	0.007	0
2026-02-03	0.007	0.007	0.007	0.007	0.007	714,322
2026-02-02	0.006	0.007	0.006	0.007	0.007	3,415,640
2026-01-30	0.006	0.006	0.006	0.006	0.006	6,972,039
2026-01-29	0.006	0.006	0.006	0.006	0.006	2,238,732
2026-01-28	0.006	0.006	0.006	0.006	0.006	300,000
2026-01-27	0.007	0.007	0.006	0.006	0.006	295,297
2026-01-23	0.007	0.007	0.007	0.007	0.007	3,386,497
2026-01-22	0.007	0.007	0.007	0.007	0.007	4,306,608
2026-01-21	0.007	0.007	0.007	0.007	0.007	6,379,052
2026-01-20	0.007	0.007	0.007	0.007	0.007	0
2026-01-19	0.007	0.007	0.007	0.007	0.007	5,546,578
2026-01-16	0.007	0.007	0.006	0.006	0.006	1,041,843
2026-01-15	0.006	0.006	0.006	0.006	0.006	21,705,379
2026-01-14	0.007	0.007	0.006	0.006	0.006	1,104,285
2026-01-13	0.007	0.007	0.006	0.006	0.006	1,436,270
2026-01-12	0.007	0.007	0.007	0.007	0.007	1,675,000
2026-01-09	0.007	0.007	0.007	0.007	0.007	1,000,000
2026-01-08	0.007	0.007	0.006	0.007	0.007	4,103,259
2026-01-07	0.007	0.007	0.007	0.007	0.007	2,439,435
2026-01-06	0.007	0.008	0.006	0.008	0.008	2,654,728
2026-01-05	0.008	0.008	0.007	0.007	0.007	35,915,938
2026-01-02	0.008	0.008	0.007	0.008	0.008	1,885,367
2025-12-31	0.008	0.008	0.008	0.008	0.008	3,261,866
2025-12-30	0.009	0.009	0.007	0.007	0.007	6,342,384
2025-12-29	0.007	0.009	0.007	0.009	0.009	25,263,522
2025-12-24	0.005	0.005	0.005	0.005	0.005	0
2025-12-23	0.005	0.005	0.005	0.005	0.005	0
2025-12-22	0.005	0.005	0.005	0.005	0.005	0
2025-12-19	0.005	0.005	0.005	0.005	0.005	0
2025-12-18	0.005	0.005	0.005	0.005	0.005	150,000
2025-12-17	0.005	0.005	0.005	0.005	0.005	9,650
2025-12-16	0.005	0.005	0.005	0.005	0.005	99,999
2025-12-15	0.005	0.005	0.005	0.005	0.005	6,980,000
2025-12-12	0.004	0.005	0.004	0.005	0.005	4,061,720
2025-12-11	0.004	0.004	0.004	0.004	0.004	0
2025-12-10	0.004	0.004	0.004	0.004	0.004	0
2025-12-09	0.004	0.004	0.004	0.004	0.004	7,350,546
2025-12-08	0.004	0.004	0.004	0.004	0.004	0
2025-12-05	0.004	0.004	0.004	0.004	0.004	246
2025-12-04	0.005	0.005	0.005	0.005	0.005	0
2025-12-03	0.005	0.005	0.005	0.005	0.005	25,000
2025-12-02	0.005	0.005	0.005	0.005	0.005	0
2025-12-01	0.005	0.005	0.005	0.005	0.005	380,000
2025-11-28	0.005	0.005	0.005	0.005	0.005	4,204,000
2025-11-27	0.004	0.004	0.004	0.004	0.004	0
2025-11-26	0.004	0.004	0.004	0.004	0.004	1,120,000
2025-11-25	0.004	0.004	0.004	0.004	0.004	0
2025-11-24	0.004	0.004	0.004	0.004	0.004	0
2025-11-21	0.005	0.005	0.004	0.004	0.004	2,255,278
2025-11-20	0.005	0.005	0.005	0.005	0.005	0
2025-11-19	0.005	0.005	0.005	0.005	0.005	32,675
2025-11-18	0.006	0.006	0.006	0.006	0.006	0
2025-11-17	0.006	0.006	0.006	0.006	0.006	0
2025-11-14	0.006	0.006	0.006	0.006	0.006	0
2025-11-13	0.006	0.006	0.006	0.006	0.006	166,666
2025-11-12	0.005	0.005	0.005	0.005	0.005	373,733
2025-11-11	0.005	0.005	0.005	0.005	0.005	0

← NewerPage 4 of 22 · 1,265 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.