Simble Solutions Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-26	0.004	0.004	0.004	0.004	0.004	120,000
2025-02-25	0.004	0.004	0.004	0.004	0.004	112,500
2025-02-24	0.004	0.004	0.004	0.004	0.004	0
2025-02-21	0.004	0.004	0.004	0.004	0.004	1,546,600
2025-02-20	0.005	0.005	0.005	0.005	0.005	0
2025-02-19	0.005	0.005	0.005	0.005	0.005	1,564,210
2025-02-18	0.005	0.005	0.005	0.005	0.005	4,822,543
2025-02-17	0.005	0.005	0.005	0.005	0.005	0
2025-02-14	0.005	0.005	0.005	0.005	0.005	0
2025-02-13	0.005	0.005	0.005	0.005	0.005	0
2025-02-12	0.005	0.005	0.005	0.005	0.005	0
2025-02-11	0.004	0.005	0.004	0.005	0.005	293,999
2025-02-10	0.005	0.005	0.004	0.004	0.004	8,619,600
2025-02-07	0.004	0.004	0.004	0.004	0.004	0
2025-02-06	0.004	0.004	0.004	0.004	0.004	35,000
2025-02-05	0.005	0.005	0.005	0.005	0.005	0
2025-02-04	0.005	0.005	0.005	0.005	0.005	0
2025-02-03	0.005	0.005	0.005	0.005	0.005	10,000
2025-01-31	0.004	0.004	0.004	0.004	0.004	0
2025-01-30	0.004	0.004	0.004	0.004	0.004	0
2025-01-29	0.004	0.004	0.004	0.004	0.004	0
2025-01-28	0.004	0.004	0.004	0.004	0.004	268,042
2025-01-24	0.004	0.004	0.004	0.004	0.004	2,024,534
2025-01-23	0.004	0.004	0.004	0.004	0.004	1,883,529
2025-01-22	0.004	0.004	0.004	0.004	0.004	707,500
2025-01-21	0.004	0.004	0.004	0.004	0.004	0
2025-01-20	0.004	0.004	0.004	0.004	0.004	2,800,000
2025-01-17	0.004	0.004	0.004	0.004	0.004	1,500,000
2025-01-16	0.005	0.005	0.005	0.005	0.005	0
2025-01-15	0.005	0.005	0.005	0.005	0.005	0
2025-01-14	0.005	0.005	0.005	0.005	0.005	0
2025-01-13	0.005	0.005	0.005	0.005	0.005	1,100,400
2025-01-10	0.005	0.005	0.005	0.005	0.005	250,000
2025-01-09	0.005	0.006	0.005	0.006	0.006	1,016,333
2025-01-08	0.005	0.006	0.005	0.006	0.006	496,666
2025-01-07	0.004	0.005	0.004	0.005	0.005	1,019,998
2025-01-06	0.004	0.006	0.004	0.006	0.006	3,005,879
2025-01-03	0.004	0.004	0.004	0.004	0.004	0
2025-01-02	0.004	0.004	0.004	0.004	0.004	1,259,182
2024-12-31	0.004	0.004	0.004	0.004	0.004	0
2024-12-30	0.004	0.004	0.004	0.004	0.004	1,000,000
2024-12-27	0.004	0.004	0.004	0.004	0.004	125,000
2024-12-24	0.004	0.004	0.004	0.004	0.004	0
2024-12-23	0.004	0.004	0.004	0.004	0.004	0
2024-12-20	0.004	0.004	0.004	0.004	0.004	0
2024-12-19	0.004	0.004	0.004	0.004	0.004	100,000
2024-12-18	0.004	0.004	0.004	0.004	0.004	0
2024-12-17	0.004	0.004	0.004	0.004	0.004	25
2024-12-16	0.004	0.004	0.004	0.004	0.004	366,666
2024-12-13	0.003	0.003	0.003	0.003	0.003	0
2024-12-12	0.003	0.003	0.003	0.003	0.003	0
2024-12-11	0.003	0.003	0.003	0.003	0.003	218,379
2024-12-10	0.003	0.003	0.003	0.003	0.003	0
2024-12-09	0.003	0.003	0.003	0.003	0.003	70,003
2024-12-06	0.003	0.003	0.003	0.003	0.003	0
2024-12-05	0.003	0.003	0.003	0.003	0.003	0
2024-12-04	0.003	0.003	0.003	0.003	0.003	1,900,000
2024-12-03	0.003	0.003	0.003	0.003	0.003	0
2024-12-02	0.003	0.003	0.003	0.003	0.003	1,433,120
2024-11-29	0.003	0.003	0.003	0.003	0.003	0

← NewerPage 8 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.