Simble Solutions Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-10	0.005	0.005	0.005	0.005	0.005	0
2025-11-07	0.005	0.005	0.005	0.005	0.005	66,988
2025-11-06	0.005	0.005	0.005	0.005	0.005	1,106,423
2025-11-05	0.005	0.005	0.005	0.005	0.005	2,765,080
2025-11-04	0.005	0.005	0.005	0.005	0.005	4,405,348
2025-11-03	0.005	0.005	0.005	0.005	0.005	0
2025-10-31	0.005	0.005	0.005	0.005	0.005	0
2025-10-30	0.006	0.006	0.005	0.005	0.005	2,778,482
2025-10-29	0.006	0.006	0.006	0.006	0.006	0
2025-10-28	0.006	0.006	0.006	0.006	0.006	1,799,920
2025-10-27	0.006	0.006	0.006	0.006	0.006	167
2025-10-24	0.005	0.006	0.005	0.006	0.006	457,370
2025-10-23	0.006	0.007	0.006	0.006	0.006	707,788
2025-10-22	0.006	0.006	0.006	0.006	0.006	3,831,500
2025-10-21	0.007	0.007	0.006	0.006	0.006	7,225,607
2025-10-20	0.008	0.008	0.007	0.007	0.007	417,250
2025-10-17	0.007	0.008	0.007	0.008	0.008	2,182,727
2025-10-16	0.007	0.008	0.007	0.008	0.008	2,156,317
2025-10-15	0.007	0.008	0.007	0.008	0.008	759,947
2025-10-14	0.007	0.007	0.007	0.007	0.007	51,862
2025-10-13	0.007	0.007	0.007	0.007	0.007	8,512,900
2025-10-10	0.008	0.009	0.007	0.007	0.007	6,400,217
2025-10-09	0.008	0.008	0.008	0.008	0.008	5,047,914
2025-10-08	0.008	0.008	0.008	0.008	0.008	3,826,820
2025-10-07	0.008	0.008	0.007	0.008	0.008	1,712,185
2025-10-06	0.009	0.009	0.007	0.007	0.007	12,141,215
2025-10-03	0.008	0.009	0.008	0.008	0.008	7,930,173
2025-10-02	0.007	0.007	0.007	0.007	0.007	10,479,642
2025-10-01	0.007	0.008	0.007	0.007	0.007	25,061,560
2025-09-30	0.007	0.007	0.007	0.007	0.007	28,549,258
2025-09-29	0.006	0.007	0.006	0.006	0.006	32,274,755
2025-09-26	0.004	0.007	0.004	0.006	0.006	20,498,381
2025-09-25	0.005	0.006	0.005	0.005	0.005	5,552,800
2025-09-24	0.005	0.005	0.005	0.005	0.005	0
2025-09-23	0.006	0.006	0.005	0.005	0.005	653,000
2025-09-22	0.006	0.006	0.005	0.005	0.005	1,950,000
2025-09-19	0.005	0.006	0.005	0.006	0.006	4,129,101
2025-09-18	0.005	0.005	0.005	0.005	0.005	1,297,951
2025-09-17	0.005	0.005	0.005	0.005	0.005	0
2025-09-16	0.005	0.005	0.005	0.005	0.005	2,000,000
2025-09-15	0.004	0.005	0.004	0.005	0.005	4,981,230
2025-09-12	0.004	0.004	0.004	0.004	0.004	224,524
2025-09-11	0.005	0.006	0.004	0.004	0.004	18,050,189
2025-09-10	0.004	0.004	0.004	0.004	0.004	0
2025-09-09	0.004	0.004	0.004	0.004	0.004	2,376,028
2025-09-08	0.004	0.004	0.004	0.004	0.004	2,975,345
2025-09-05	0.004	0.004	0.004	0.004	0.004	4,700,239
2025-09-04	0.005	0.005	0.005	0.005	0.005	0
2025-09-03	0.005	0.005	0.005	0.005	0.005	0
2025-09-02	0.005	0.005	0.005	0.005	0.005	373,733
2025-09-01	0.004	0.004	0.004	0.004	0.004	0
2025-08-29	0.004	0.004	0.004	0.004	0.004	8,270,073
2025-08-28	0.004	0.004	0.004	0.004	0.004	0
2025-08-27	0.004	0.004	0.004	0.004	0.004	0
2025-08-26	0.004	0.004	0.004	0.004	0.004	25,485
2025-08-25	0.004	0.004	0.004	0.004	0.004	50,000
2025-08-22	0.004	0.004	0.004	0.004	0.004	585
2025-08-21	0.004	0.004	0.004	0.004	0.004	0
2025-08-20	0.004	0.004	0.004	0.004	0.004	0
2025-08-19	0.004	0.004	0.004	0.004	0.004	0

← NewerPage 5 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.