Simble Solutions Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2024-11-27 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2024-11-26 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 27,950 |
| 2024-11-25 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 14,863 |
| 2024-11-22 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2024-11-21 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2024-11-20 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2024-11-19 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2024-11-18 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2024-11-15 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 9,011,417 |
| 2024-11-14 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 0 |
| 2024-11-13 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 0 |
| 2024-11-12 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 2,000 |
| 2024-11-11 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 0 |
| 2024-11-08 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 0 |
| 2024-11-07 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 0 |
| 2024-11-06 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 0 |
| 2024-11-05 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 321,350 |
| 2024-11-04 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 1,525,250 |
| 2024-11-01 | 0.003 | 0.004 | 0.003 | 0.004 | 0.004 | 3,064,792 |
| 2024-10-31 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 19,090 |
| 2024-10-30 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2024-10-29 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 340,000 |
| 2024-10-28 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 25,000 |
| 2024-10-25 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 0 |
| 2024-10-24 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 0 |
| 2024-10-23 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 875,000 |
| 2024-10-22 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 450,000 |
| 2024-10-21 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2024-10-18 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 481,729 |
| 2024-10-17 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2024-10-16 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 1,301,581 |
| 2024-10-15 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 0 |
| 2024-10-14 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 0 |
| 2024-10-11 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 0 |
| 2024-10-10 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 400,000 |
| 2024-10-09 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2024-10-08 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2024-10-07 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 2,000,000 |
| 2024-10-04 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 0 |
| 2024-10-03 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 0 |
| 2024-10-02 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 1,000,000 |
| 2024-10-01 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 0 |
| 2024-09-30 | 0.003 | 0.004 | 0.003 | 0.004 | 0.004 | 1,700,000 |
| 2024-09-27 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2024-09-26 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2024-09-25 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 475,000 |
| 2024-09-24 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 0 |
| 2024-09-23 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 150,000 |
| 2024-09-20 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 4,388,051 |
| 2024-09-19 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2024-09-18 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2024-09-17 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 1,208,308 |
| 2024-09-16 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2024-09-13 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2024-09-12 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 10,000 |
| 2024-09-11 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2024-09-10 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2024-09-09 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2024-09-06 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
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.