Structural Monitoring Systems Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	0.800	0.830	0.785	0.830	0.830	111,488
2023-06-29	0.805	0.820	0.800	0.815	0.815	124,823
2023-06-28	0.800	0.825	0.800	0.800	0.800	99,231
2023-06-27	0.800	0.800	0.775	0.800	0.800	65,614
2023-06-26	0.780	0.815	0.780	0.810	0.810	31,154
2023-06-23	0.795	0.795	0.775	0.795	0.795	99,355
2023-06-22	0.755	0.795	0.750	0.795	0.795	872,284
2023-06-21	0.800	0.800	0.745	0.780	0.780	168,562
2023-06-20	0.790	0.835	0.785	0.800	0.800	183,127
2023-06-19	0.840	0.840	0.760	0.795	0.795	164,090
2023-06-16	0.870	0.870	0.830	0.830	0.830	238,126
2023-06-15	0.845	0.873	0.835	0.840	0.840	437,023
2023-06-14	0.820	0.860	0.800	0.845	0.845	318,382
2023-06-13	0.810	0.820	0.720	0.820	0.820	298,726
2023-06-09	0.675	0.805	0.675	0.800	0.800	253,614
2023-06-08	0.680	0.680	0.655	0.655	0.655	21,901
2023-06-07	0.675	0.685	0.640	0.685	0.685	62,117
2023-06-06	0.620	0.700	0.620	0.690	0.690	289,275
2023-06-05	0.600	0.600	0.560	0.560	0.560	109,270
2023-06-02	0.630	0.630	0.630	0.630	0.630	39,789
2023-06-01	0.620	0.635	0.610	0.615	0.615	56,745
2023-05-31	0.660	0.660	0.558	0.605	0.605	430,343
2023-05-30	0.660	0.660	0.660	0.660	0.660	6,093
2023-05-29	0.665	0.690	0.650	0.660	0.660	97,969
2023-05-26	0.710	0.710	0.680	0.685	0.685	50,648
2023-05-25	0.715	0.715	0.700	0.700	0.700	13,166
2023-05-24	0.705	0.705	0.685	0.705	0.705	104,482
2023-05-23	0.720	0.720	0.700	0.720	0.720	37,608
2023-05-22	0.750	0.750	0.710	0.725	0.725	72,176
2023-05-19	0.740	0.745	0.715	0.745	0.745	65,608
2023-05-18	0.700	0.750	0.700	0.750	0.750	92,806
2023-05-17	0.735	0.735	0.700	0.700	0.700	59,718
2023-05-16	0.745	0.755	0.720	0.755	0.755	39,674
2023-05-15	0.750	0.765	0.730	0.755	0.755	51,732
2023-05-12	0.770	0.770	0.760	0.760	0.760	13,673
2023-05-11	0.755	0.770	0.740	0.770	0.770	94,387
2023-05-10	0.780	0.780	0.755	0.770	0.770	21,566
2023-05-09	0.840	0.840	0.760	0.765	0.765	65,147
2023-05-08	0.810	0.810	0.720	0.810	0.810	157,178
2023-05-05	0.805	0.810	0.770	0.810	0.810	27,966
2023-05-04	0.780	0.800	0.745	0.800	0.800	117,905
2023-05-03	0.735	0.815	0.735	0.780	0.780	133,641
2023-05-02	0.685	0.720	0.685	0.720	0.720	98,000
2023-05-01	0.800	0.800	0.685	0.700	0.700	391,907
2023-04-28	0.750	0.815	0.750	0.790	0.790	120,277
2023-04-27	0.765	0.775	0.710	0.750	0.750	216,016
2023-04-26	0.820	0.820	0.760	0.760	0.760	90,856
2023-04-24	0.820	0.840	0.790	0.820	0.820	70,489
2023-04-21	0.845	0.845	0.810	0.820	0.820	32,878
2023-04-20	0.800	0.850	0.790	0.825	0.825	91,679
2023-04-19	0.820	0.820	0.790	0.790	0.790	48,975
2023-04-18	0.825	0.830	0.775	0.825	0.825	128,779
2023-04-17	0.900	0.920	0.830	0.840	0.840	371,028
2023-04-14	0.820	0.900	0.820	0.880	0.880	386,628
2023-04-13	0.780	0.830	0.725	0.820	0.820	280,161
2023-04-12	0.725	0.800	0.725	0.765	0.765	148,168
2023-04-11	0.775	0.800	0.700	0.765	0.765	274,924
2023-04-06	0.680	0.780	0.680	0.780	0.780	389,285
2023-04-05	0.680	0.680	0.660	0.660	0.660	26,995
2023-04-04	0.670	0.715	0.670	0.680	0.680	143,358

← NewerPage 15 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.