Structural Monitoring Systems Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	0.520	0.565	0.520	0.560	0.560	28,684
2023-12-14	0.565	0.565	0.550	0.550	0.550	16,844
2023-12-13	0.540	0.540	0.540	0.540	0.540	8,896
2023-12-12	0.530	0.535	0.500	0.500	0.500	88,261
2023-12-11	0.550	0.560	0.500	0.510	0.510	165,405
2023-12-08	0.580	0.580	0.520	0.555	0.555	123,290
2023-12-07	0.625	0.625	0.605	0.605	0.605	6,318
2023-12-06	0.600	0.620	0.590	0.595	0.595	36,264
2023-12-05	0.605	0.605	0.595	0.595	0.595	61,587
2023-12-04	0.610	0.635	0.605	0.605	0.605	32,038
2023-12-01	0.620	0.640	0.600	0.600	0.600	88,714
2023-11-30	0.645	0.645	0.645	0.645	0.645	0
2023-11-29	0.660	0.660	0.630	0.645	0.645	56,369
2023-11-28	0.660	0.665	0.640	0.640	0.640	100,877
2023-11-27	0.660	0.665	0.660	0.665	0.665	20,947
2023-11-24	0.675	0.675	0.650	0.660	0.660	85,868
2023-11-23	0.695	0.695	0.675	0.680	0.680	51,192
2023-11-22	0.700	0.705	0.695	0.705	0.705	40,500
2023-11-21	0.730	0.730	0.693	0.700	0.700	121,399
2023-11-20	0.680	0.740	0.680	0.730	0.730	170,672
2023-11-17	0.650	0.690	0.650	0.680	0.680	91,077
2023-11-16	0.635	0.635	0.595	0.630	0.630	34,128
2023-11-15	0.630	0.650	0.615	0.650	0.650	16,365
2023-11-14	0.630	0.630	0.630	0.630	0.630	0
2023-11-13	0.625	0.650	0.585	0.630	0.630	107,233
2023-11-10	0.655	0.668	0.630	0.630	0.630	60,779
2023-11-09	0.725	0.725	0.680	0.695	0.695	53,909
2023-11-08	0.520	0.740	0.520	0.700	0.700	360,868
2023-11-07	0.520	0.520	0.520	0.520	0.520	6,680
2023-11-06	0.550	0.550	0.520	0.540	0.540	52,518
2023-11-03	0.530	0.550	0.530	0.550	0.550	10,112
2023-11-02	0.530	0.550	0.530	0.530	0.530	87,204
2023-11-01	0.565	0.595	0.480	0.520	0.520	220,053
2023-10-31	0.555	0.580	0.555	0.565	0.565	35,247
2023-10-30	0.555	0.555	0.535	0.535	0.535	57,776
2023-10-27	0.530	0.560	0.530	0.555	0.555	11,076
2023-10-26	0.530	0.540	0.500	0.540	0.540	16,526
2023-10-25	0.540	0.550	0.530	0.530	0.530	64,137
2023-10-24	0.550	0.550	0.540	0.540	0.540	13,236
2023-10-23	0.530	0.550	0.525	0.540	0.540	27,990
2023-10-20	0.505	0.545	0.500	0.530	0.530	99,466
2023-10-19	0.560	0.560	0.510	0.510	0.510	68,057
2023-10-18	0.600	0.600	0.535	0.535	0.535	63,390
2023-10-17	0.635	0.635	0.600	0.630	0.630	72,013
2023-10-16	0.635	0.635	0.635	0.635	0.635	1,008
2023-10-13	0.640	0.650	0.615	0.650	0.650	41,960
2023-10-12	0.680	0.680	0.610	0.645	0.645	224,215
2023-10-11	0.680	0.680	0.680	0.680	0.680	5,000
2023-10-10	0.660	0.660	0.635	0.635	0.635	13,628
2023-10-09	0.660	0.673	0.650	0.670	0.670	54,853
2023-10-06	0.640	0.690	0.635	0.660	0.660	110,516
2023-10-05	0.675	0.675	0.640	0.640	0.640	71,972
2023-10-04	0.730	0.730	0.635	0.635	0.635	160,849
2023-10-03	0.770	0.770	0.730	0.730	0.730	26,407
2023-10-02	0.758	0.785	0.725	0.765	0.765	111,972
2023-09-29	0.780	0.790	0.725	0.790	0.790	57,153
2023-09-28	0.780	0.790	0.750	0.790	0.790	36,413
2023-09-27	0.760	0.795	0.755	0.775	0.775	82,006
2023-09-26	0.740	0.785	0.735	0.785	0.785	80,034
2023-09-25	0.700	0.775	0.700	0.730	0.730	116,739

← NewerPage 13 of 22 · 1,270 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.