Structural Monitoring Systems Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-03	0.685	0.705	0.680	0.705	0.705	70,898
2024-09-02	0.710	0.710	0.685	0.685	0.685	8,693
2024-08-30	0.710	0.710	0.710	0.710	0.710	637
2024-08-29	0.695	0.710	0.680	0.710	0.710	123,121
2024-08-28	0.690	0.698	0.690	0.698	0.698	25,769
2024-08-27	0.680	0.705	0.680	0.695	0.695	18,239
2024-08-26	0.710	0.710	0.670	0.680	0.680	25,092
2024-08-23	0.710	0.710	0.680	0.710	0.710	19,848
2024-08-22	0.680	0.710	0.680	0.710	0.710	76,094
2024-08-21	0.670	0.690	0.665	0.690	0.690	26,952
2024-08-20	0.670	0.693	0.665	0.665	0.665	41,687
2024-08-19	0.705	0.705	0.670	0.670	0.670	51,134
2024-08-16	0.700	0.710	0.675	0.710	0.710	82,736
2024-08-15	0.710	0.710	0.690	0.690	0.690	33,775
2024-08-14	0.690	0.690	0.675	0.690	0.690	49,629
2024-08-13	0.695	0.705	0.690	0.700	0.700	38,861
2024-08-12	0.710	0.715	0.695	0.695	0.695	42,366
2024-08-09	0.710	0.720	0.710	0.720	0.720	44,413
2024-08-08	0.725	0.725	0.710	0.720	0.720	61,591
2024-08-07	0.740	0.750	0.720	0.745	0.745	78,185
2024-08-06	0.725	0.740	0.710	0.740	0.740	70,676
2024-08-05	0.750	0.785	0.725	0.735	0.735	184,624
2024-08-02	0.745	0.745	0.700	0.735	0.735	198,603
2024-08-01	0.700	0.760	0.700	0.735	0.735	84,953
2024-07-31	0.650	0.750	0.650	0.660	0.660	255,482
2024-07-30	0.610	0.630	0.605	0.630	0.630	80,248
2024-07-29	0.585	0.625	0.585	0.625	0.625	72,651
2024-07-26	0.585	0.585	0.570	0.585	0.585	20,003
2024-07-25	0.580	0.580	0.580	0.580	0.580	6,201
2024-07-24	0.565	0.575	0.550	0.560	0.560	29,760
2024-07-23	0.595	0.595	0.565	0.565	0.565	19,291
2024-07-22	0.590	0.595	0.555	0.595	0.595	53,249
2024-07-19	0.590	0.590	0.565	0.585	0.585	60,311
2024-07-18	0.540	0.600	0.540	0.575	0.575	234,858
2024-07-17	0.560	0.570	0.535	0.545	0.545	35,234
2024-07-16	0.525	0.575	0.525	0.550	0.550	138,622
2024-07-15	0.480	0.530	0.465	0.530	0.530	65,766
2024-07-12	0.475	0.480	0.465	0.480	0.480	13,485
2024-07-11	0.485	0.485	0.470	0.470	0.470	50,824
2024-07-10	0.485	0.500	0.485	0.500	0.500	16,022
2024-07-09	0.500	0.513	0.495	0.505	0.505	31,380
2024-07-08	0.470	0.500	0.470	0.500	0.500	11,319
2024-07-05	0.415	0.480	0.415	0.480	0.480	163,962
2024-07-04	0.420	0.420	0.420	0.420	0.420	55,156
2024-07-03	0.415	0.415	0.405	0.410	0.410	13,178
2024-07-02	0.420	0.430	0.390	0.420	0.420	103,780
2024-07-01	0.400	0.425	0.400	0.420	0.420	84,742
2024-06-28	0.390	0.400	0.385	0.400	0.400	219,238
2024-06-27	0.388	0.395	0.375	0.380	0.380	73,876
2024-06-26	0.380	0.398	0.375	0.375	0.375	187,878
2024-06-25	0.395	0.395	0.380	0.380	0.380	74,365
2024-06-24	0.405	0.415	0.395	0.395	0.395	57,398
2024-06-21	0.405	0.415	0.400	0.405	0.405	22,796
2024-06-20	0.410	0.410	0.405	0.405	0.405	4,229
2024-06-19	0.400	0.420	0.400	0.415	0.415	36,618
2024-06-18	0.420	0.420	0.390	0.420	0.420	62,534
2024-06-17	0.390	0.420	0.390	0.420	0.420	28,091
2024-06-14	0.390	0.420	0.390	0.420	0.420	55,870
2024-06-13	0.395	0.418	0.390	0.390	0.390	59,167
2024-06-12	0.390	0.390	0.390	0.390	0.390	27,477

← NewerPage 10 of 22 · 1,269 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.