Structural Monitoring Systems Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-12	0.390	0.390	0.390	0.390	0.390	27,477
2024-06-11	0.425	0.425	0.400	0.400	0.400	83,429
2024-06-07	0.435	0.435	0.410	0.425	0.425	84,503
2024-06-06	0.395	0.475	0.395	0.440	0.440	513,153
2024-06-05	0.340	0.345	0.330	0.340	0.340	109,833
2024-06-04	0.340	0.360	0.340	0.350	0.350	32,754
2024-06-03	0.350	0.350	0.340	0.340	0.340	26,862
2024-05-31	0.350	0.355	0.330	0.350	0.350	99,199
2024-05-30	0.360	0.365	0.335	0.350	0.350	112,252
2024-05-29	0.370	0.370	0.360	0.360	0.360	16,699
2024-05-28	0.365	0.365	0.365	0.365	0.365	15,834
2024-05-27	0.380	0.390	0.370	0.390	0.390	37,993
2024-05-24	0.390	0.390	0.390	0.390	0.390	4,596
2024-05-23	0.380	0.390	0.370	0.390	0.390	39,317
2024-05-22	0.380	0.390	0.375	0.385	0.385	39,792
2024-05-21	0.390	0.390	0.370	0.375	0.375	47,104
2024-05-20	0.370	0.395	0.360	0.385	0.385	73,216
2024-05-17	0.360	0.378	0.360	0.370	0.370	164,776
2024-05-16	0.348	0.360	0.330	0.360	0.360	172,741
2024-05-15	0.350	0.355	0.350	0.350	0.350	79,831
2024-05-14	0.370	0.370	0.330	0.345	0.345	164,260
2024-05-13	0.380	0.380	0.380	0.380	0.380	1,429
2024-05-10	0.375	0.385	0.373	0.385	0.385	15,727
2024-05-09	0.380	0.380	0.365	0.380	0.380	15,461
2024-05-08	0.375	0.385	0.365	0.385	0.385	31,728
2024-05-07	0.380	0.385	0.380	0.385	0.385	10,389
2024-05-06	0.375	0.375	0.375	0.375	0.375	0
2024-05-03	0.360	0.390	0.360	0.375	0.375	57,180
2024-05-02	0.360	0.360	0.350	0.355	0.355	40,891
2024-05-01	0.360	0.360	0.350	0.350	0.350	40,983
2024-04-30	0.390	0.390	0.370	0.370	0.370	61,729
2024-04-29	0.375	0.390	0.340	0.390	0.390	289,528
2024-04-26	0.380	0.390	0.380	0.390	0.390	53,441
2024-04-24	0.380	0.385	0.380	0.385	0.385	15,171
2024-04-23	0.385	0.385	0.380	0.380	0.380	12,329
2024-04-22	0.385	0.385	0.385	0.385	0.385	5,000
2024-04-19	0.390	0.395	0.370	0.385	0.385	118,735
2024-04-18	0.400	0.410	0.400	0.410	0.410	11,768
2024-04-17	0.385	0.405	0.385	0.400	0.400	21,131
2024-04-16	0.400	0.400	0.385	0.385	0.385	22,216
2024-04-15	0.395	0.400	0.390	0.400	0.400	8,524
2024-04-12	0.390	0.420	0.390	0.395	0.395	64,634
2024-04-11	0.400	0.400	0.400	0.400	0.400	4,250
2024-04-10	0.405	0.405	0.405	0.405	0.405	8,328
2024-04-09	0.408	0.408	0.395	0.395	0.395	25,537
2024-04-08	0.400	0.410	0.385	0.405	0.405	116,697
2024-04-05	0.415	0.415	0.415	0.415	0.415	9,453
2024-04-04	0.420	0.420	0.420	0.420	0.420	11,998
2024-04-03	0.420	0.420	0.420	0.420	0.420	17,777
2024-04-02	0.395	0.423	0.395	0.420	0.420	55,015
2024-03-28	0.430	0.448	0.430	0.430	0.430	70,144
2024-03-27	0.430	0.435	0.420	0.420	0.420	48,439
2024-03-26	0.430	0.430	0.425	0.430	0.430	48,549
2024-03-25	0.420	0.440	0.420	0.440	0.440	42,414
2024-03-22	0.430	0.460	0.420	0.420	0.420	94,388
2024-03-21	0.450	0.450	0.430	0.430	0.430	8,760
2024-03-20	0.460	0.460	0.460	0.460	0.460	0
2024-03-19	0.460	0.460	0.450	0.460	0.460	37,895
2024-03-18	0.450	0.465	0.450	0.460	0.460	11,306
2024-03-15	0.440	0.470	0.440	0.450	0.450	153,263

← NewerPage 11 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.