Simble Solutions Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-19	0.004	0.004	0.004	0.004	0.004	0
2025-08-18	0.004	0.004	0.004	0.004	0.004	0
2025-08-15	0.004	0.004	0.004	0.004	0.004	2,796,179
2025-08-14	0.005	0.005	0.005	0.005	0.005	400,000
2025-08-13	0.005	0.005	0.005	0.005	0.005	2,528,675
2025-08-12	0.005	0.005	0.005	0.005	0.005	100,000
2025-08-11	0.005	0.005	0.005	0.005	0.005	3,167,741
2025-08-08	0.005	0.005	0.005	0.005	0.005	7,832,258
2025-08-07	0.005	0.005	0.005	0.005	0.005	0
2025-08-06	0.005	0.005	0.005	0.005	0.005	0
2025-08-05	0.004	0.005	0.004	0.005	0.005	1,000,000
2025-08-04	0.005	0.005	0.004	0.004	0.004	9,044,909
2025-08-01	0.005	0.005	0.005	0.005	0.005	13,851,101
2025-07-31	0.005	0.005	0.005	0.005	0.005	6,201,025
2025-07-30	0.005	0.005	0.005	0.005	0.005	3,146,865
2025-07-29	0.005	0.005	0.005	0.005	0.005	0
2025-07-28	0.005	0.005	0.005	0.005	0.005	900,000
2025-07-25	0.005	0.005	0.005	0.005	0.005	0
2025-07-24	0.005	0.005	0.005	0.005	0.005	200,000
2025-07-23	0.005	0.005	0.005	0.005	0.005	112,202
2025-07-22	0.006	0.006	0.005	0.005	0.005	525,549
2025-07-21	0.006	0.006	0.006	0.006	0.006	52,500
2025-07-18	0.006	0.006	0.006	0.006	0.006	0
2025-07-17	0.005	0.006	0.005	0.006	0.006	1,541,312
2025-07-16	0.005	0.005	0.004	0.004	0.004	1,991,422
2025-07-15	0.005	0.005	0.005	0.005	0.005	2,045,843
2025-07-14	0.005	0.005	0.005	0.005	0.005	13,117,701
2025-07-11	0.005	0.005	0.005	0.005	0.005	128,334
2025-07-10	0.005	0.006	0.005	0.006	0.006	749,250
2025-07-09	0.005	0.005	0.005	0.005	0.005	502,000
2025-07-08	0.005	0.005	0.005	0.005	0.005	1,067,049
2025-07-07	0.005	0.005	0.005	0.005	0.005	4,600,000
2025-07-04	0.006	0.006	0.006	0.006	0.006	2,392,631
2025-07-03	0.005	0.005	0.005	0.005	0.005	2,468,750
2025-07-02	0.005	0.006	0.005	0.005	0.005	9,284,642
2025-07-01	0.004	0.004	0.004	0.004	0.004	250,000
2025-06-30	0.004	0.005	0.004	0.005	0.005	1,225,060
2025-06-27	0.004	0.004	0.004	0.004	0.004	0
2025-06-26	0.004	0.004	0.004	0.004	0.004	11,524,940
2025-06-25	0.004	0.004	0.004	0.004	0.004	4,361,079
2025-06-24	0.004	0.004	0.004	0.004	0.004	0
2025-06-23	0.004	0.004	0.004	0.004	0.004	0
2025-06-20	0.004	0.004	0.003	0.004	0.004	4,309,900
2025-06-19	0.005	0.006	0.004	0.004	0.004	37,930,534
2025-06-18	0.004	0.005	0.004	0.004	0.004	8,681,041
2025-06-17	0.003	0.003	0.003	0.003	0.003	0
2025-06-16	0.003	0.003	0.003	0.003	0.003	0
2025-06-13	0.003	0.003	0.003	0.003	0.003	180,999
2025-06-12	0.003	0.003	0.002	0.002	0.002	2,273,886
2025-06-11	0.003	0.003	0.003	0.003	0.003	300,000
2025-06-10	0.003	0.003	0.003	0.003	0.003	0
2025-06-06	0.003	0.003	0.003	0.003	0.003	10,000
2025-06-05	0.003	0.003	0.003	0.003	0.003	0
2025-06-04	0.003	0.003	0.003	0.003	0.003	0
2025-06-03	0.003	0.003	0.003	0.003	0.003	99,932
2025-06-02	0.003	0.003	0.003	0.003	0.003	0
2025-05-30	0.003	0.003	0.003	0.003	0.003	745,177
2025-05-29	0.003	0.003	0.003	0.003	0.003	0
2025-05-28	0.003	0.003	0.003	0.003	0.003	0
2025-05-27	0.003	0.003	0.003	0.003	0.003	0

← NewerPage 6 of 22 · 1,271 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.