Structural Monitoring Systems Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-14	0.440	0.440	0.425	0.435	0.435	34,763
2024-03-13	0.440	0.440	0.440	0.440	0.440	0
2024-03-12	0.400	0.448	0.400	0.440	0.440	146,348
2024-03-11	0.390	0.400	0.390	0.400	0.400	31,426
2024-03-08	0.385	0.400	0.385	0.400	0.400	17,705
2024-03-07	0.400	0.405	0.385	0.385	0.385	31,026
2024-03-06	0.405	0.415	0.400	0.410	0.410	24,058
2024-03-05	0.380	0.400	0.380	0.400	0.400	60,888
2024-03-04	0.425	0.425	0.390	0.390	0.390	102,248
2024-03-01	0.425	0.430	0.385	0.430	0.430	149,947
2024-02-29	0.370	0.430	0.345	0.430	0.430	135,360
2024-02-28	0.385	0.400	0.370	0.375	0.375	211,068
2024-02-27	0.375	0.395	0.375	0.385	0.385	181,555
2024-02-26	0.405	0.430	0.370	0.370	0.370	103,695
2024-02-23	0.410	0.410	0.400	0.405	0.405	40,551
2024-02-22	0.420	0.420	0.415	0.415	0.415	4,780
2024-02-21	0.410	0.425	0.410	0.425	0.425	9,696
2024-02-20	0.420	0.425	0.410	0.410	0.410	117,021
2024-02-19	0.430	0.435	0.420	0.420	0.420	35,566
2024-02-16	0.435	0.435	0.430	0.435	0.435	59,298
2024-02-15	0.450	0.450	0.450	0.450	0.450	0
2024-02-14	0.450	0.450	0.450	0.450	0.450	1,240
2024-02-13	0.440	0.455	0.440	0.455	0.455	88,847
2024-02-12	0.435	0.450	0.435	0.450	0.450	41,248
2024-02-09	0.470	0.470	0.435	0.435	0.435	70,056
2024-02-08	0.470	0.470	0.465	0.470	0.470	25,135
2024-02-07	0.455	0.470	0.450	0.470	0.470	55,842
2024-02-06	0.455	0.465	0.455	0.465	0.465	19,225
2024-02-05	0.460	0.460	0.460	0.460	0.460	29,999
2024-02-02	0.480	0.480	0.450	0.450	0.450	16,141
2024-02-01	0.480	0.480	0.478	0.480	0.480	20,800
2024-01-31	0.495	0.495	0.465	0.480	0.480	89,399
2024-01-30	0.500	0.505	0.500	0.500	0.500	74,157
2024-01-29	0.500	0.500	0.490	0.490	0.490	56,488
2024-01-25	0.480	0.520	0.480	0.520	0.520	15,215
2024-01-24	0.480	0.480	0.480	0.480	0.480	838
2024-01-23	0.500	0.500	0.500	0.500	0.500	0
2024-01-22	0.485	0.500	0.485	0.500	0.500	6,000
2024-01-19	0.450	0.485	0.440	0.485	0.485	56,718
2024-01-18	0.450	0.450	0.435	0.435	0.435	143,063
2024-01-17	0.450	0.450	0.450	0.450	0.450	3,527
2024-01-16	0.455	0.470	0.445	0.470	0.470	34,332
2024-01-15	0.465	0.465	0.465	0.465	0.465	0
2024-01-12	0.485	0.485	0.455	0.465	0.465	39,040
2024-01-11	0.500	0.500	0.470	0.485	0.485	25,185
2024-01-10	0.500	0.500	0.495	0.495	0.495	1,900
2024-01-09	0.500	0.510	0.480	0.505	0.505	67,687
2024-01-08	0.510	0.520	0.490	0.520	0.520	52,916
2024-01-05	0.490	0.500	0.490	0.500	0.500	14,138
2024-01-04	0.495	0.495	0.495	0.495	0.495	1,020
2024-01-03	0.475	0.495	0.475	0.495	0.495	10,670
2024-01-02	0.475	0.490	0.475	0.480	0.480	27,467
2023-12-29	0.485	0.495	0.480	0.495	0.495	51,857
2023-12-28	0.495	0.495	0.485	0.485	0.485	14,637
2023-12-27	0.495	0.495	0.485	0.495	0.495	24,691
2023-12-22	0.490	0.515	0.490	0.515	0.515	24,862
2023-12-21	0.500	0.510	0.500	0.510	0.510	32,642
2023-12-20	0.525	0.525	0.500	0.500	0.500	137,340
2023-12-19	0.515	0.530	0.510	0.510	0.510	51,454
2023-12-18	0.535	0.545	0.510	0.510	0.510	46,402

← NewerPage 12 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.