Structural Monitoring Systems Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	0.660	0.700	0.660	0.700	0.700	103,959
2023-09-21	0.695	0.695	0.650	0.660	0.660	31,160
2023-09-20	0.670	0.670	0.640	0.640	0.640	36,908
2023-09-19	0.660	0.695	0.660	0.670	0.670	29,157
2023-09-18	0.650	0.680	0.640	0.650	0.650	59,219
2023-09-15	0.655	0.660	0.645	0.660	0.660	15,099
2023-09-14	0.690	0.710	0.635	0.635	0.635	36,665
2023-09-13	0.690	0.690	0.690	0.690	0.690	0
2023-09-12	0.690	0.690	0.690	0.690	0.690	0
2023-09-11	0.650	0.690	0.640	0.690	0.690	66,530
2023-09-08	0.675	0.680	0.660	0.680	0.680	84,024
2023-09-07	0.680	0.680	0.650	0.675	0.675	84,941
2023-09-06	0.675	0.675	0.670	0.675	0.675	31,061
2023-09-05	0.680	0.700	0.665	0.665	0.665	9,531
2023-09-04	0.680	0.705	0.680	0.705	0.705	2,722
2023-09-01	0.700	0.720	0.700	0.720	0.720	73,160
2023-08-31	0.725	0.725	0.685	0.710	0.710	113,629
2023-08-30	0.710	0.725	0.695	0.715	0.715	76,993
2023-08-29	0.730	0.745	0.665	0.705	0.705	140,069
2023-08-28	0.740	0.740	0.740	0.740	0.740	10,695
2023-08-25	0.755	0.755	0.740	0.740	0.740	12,510
2023-08-24	0.750	0.780	0.735	0.740	0.740	58,011
2023-08-23	0.750	0.780	0.750	0.770	0.770	40,860
2023-08-22	0.750	0.760	0.750	0.750	0.750	77,089
2023-08-21	0.780	0.780	0.750	0.750	0.750	114,945
2023-08-18	0.760	0.805	0.760	0.800	0.800	22,619
2023-08-17	0.770	0.770	0.760	0.760	0.760	3,500
2023-08-16	0.810	0.810	0.770	0.785	0.785	94,463
2023-08-15	0.780	0.780	0.760	0.780	0.780	16,640
2023-08-14	0.760	0.760	0.755	0.755	0.755	27,776
2023-08-11	0.790	0.790	0.790	0.790	0.790	55,000
2023-08-10	0.770	0.800	0.770	0.800	0.800	16,871
2023-08-09	0.790	0.795	0.788	0.795	0.795	30,979
2023-08-08	0.820	0.820	0.780	0.820	0.820	30,155
2023-08-07	0.770	0.830	0.770	0.830	0.830	12,424
2023-08-04	0.760	0.830	0.760	0.830	0.830	149,552
2023-08-03	0.790	0.800	0.790	0.800	0.800	36,218
2023-08-02	0.780	0.790	0.750	0.790	0.790	66,232
2023-08-01	0.740	0.830	0.740	0.780	0.780	192,267
2023-07-31	0.735	0.740	0.730	0.740	0.740	31,802
2023-07-28	0.740	0.740	0.740	0.740	0.740	422
2023-07-27	0.725	0.740	0.700	0.740	0.740	183,756
2023-07-26	0.710	0.725	0.710	0.715	0.715	21,896
2023-07-25	0.710	0.730	0.710	0.730	0.730	14,809
2023-07-24	0.710	0.740	0.705	0.735	0.735	48,615
2023-07-21	0.740	0.753	0.705	0.705	0.705	117,704
2023-07-20	0.750	0.750	0.735	0.750	0.750	42,128
2023-07-19	0.740	0.750	0.730	0.750	0.750	21,808
2023-07-18	0.745	0.750	0.740	0.740	0.740	58,997
2023-07-17	0.760	0.760	0.725	0.725	0.725	4,678
2023-07-14	0.750	0.750	0.745	0.745	0.745	51,923
2023-07-13	0.725	0.750	0.725	0.745	0.745	12,081
2023-07-12	0.730	0.730	0.730	0.730	0.730	2,882
2023-07-11	0.710	0.740	0.710	0.740	0.740	15,331
2023-07-10	0.715	0.720	0.700	0.700	0.700	132,337
2023-07-07	0.790	0.800	0.740	0.740	0.740	230,554
2023-07-06	0.775	0.780	0.770	0.780	0.780	34,191
2023-07-05	0.825	0.825	0.800	0.805	0.805	21,033
2023-07-04	0.800	0.830	0.770	0.830	0.830	104,781
2023-07-03	0.795	0.815	0.780	0.815	0.815	73,578

← NewerPage 14 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.