Structural Monitoring Systems Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	0.690	0.690	0.660	0.670	0.670	166,537
2023-03-31	0.630	0.730	0.630	0.650	0.650	645,604
2023-03-30	0.540	0.590	0.525	0.590	0.590	187,820
2023-03-29	0.498	0.560	0.495	0.550	0.550	220,087
2023-03-28	0.495	0.500	0.485	0.495	0.495	63,593
2023-03-27	0.450	0.480	0.450	0.455	0.455	159,565
2023-03-24	0.450	0.450	0.430	0.430	0.430	82,758
2023-03-23	0.450	0.450	0.435	0.440	0.440	52,642
2023-03-22	0.445	0.460	0.440	0.460	0.460	63,362
2023-03-21	0.430	0.460	0.430	0.460	0.460	81,084
2023-03-20	0.460	0.460	0.425	0.425	0.425	50,089
2023-03-17	0.500	0.510	0.455	0.455	0.455	189,686
2023-03-16	0.510	0.510	0.460	0.490	0.490	117,575
2023-03-15	0.490	0.535	0.470	0.490	0.490	398,018
2023-03-14	0.460	0.470	0.425	0.470	0.470	232,095
2023-03-13	0.460	0.460	0.410	0.440	0.440	133,528
2023-03-10	0.355	0.510	0.355	0.450	0.450	529,055
2023-03-09	0.355	0.355	0.355	0.355	0.355	0
2023-03-08	0.355	0.355	0.355	0.355	0.355	0
2023-03-07	0.355	0.355	0.355	0.355	0.355	0
2023-03-06	0.355	0.355	0.355	0.355	0.355	0
2023-03-03	0.355	0.355	0.355	0.355	0.355	0
2023-03-02	0.355	0.355	0.355	0.355	0.355	0
2023-03-01	0.355	0.355	0.355	0.355	0.355	0
2023-02-28	0.385	0.385	0.355	0.355	0.355	36,391
2023-02-27	0.380	0.380	0.365	0.365	0.365	81,070
2023-02-24	0.375	0.375	0.375	0.375	0.375	0
2023-02-23	0.380	0.380	0.370	0.375	0.375	54,390
2023-02-22	0.395	0.395	0.370	0.370	0.370	26,882
2023-02-21	0.370	0.395	0.370	0.395	0.395	46,694
2023-02-20	0.390	0.395	0.370	0.370	0.370	20,598
2023-02-17	0.375	0.390	0.375	0.380	0.380	45,110
2023-02-16	0.370	0.383	0.368	0.370	0.370	36,936
2023-02-15	0.370	0.380	0.360	0.380	0.380	180,420
2023-02-14	0.365	0.375	0.365	0.365	0.365	166,693
2023-02-13	0.380	0.380	0.370	0.370	0.370	37,000
2023-02-10	0.380	0.380	0.380	0.380	0.380	5,425
2023-02-09	0.375	0.380	0.365	0.370	0.370	93,076
2023-02-08	0.380	0.395	0.375	0.380	0.380	134,877
2023-02-07	0.380	0.380	0.380	0.380	0.380	54,000
2023-02-06	0.405	0.405	0.380	0.380	0.380	120,293
2023-02-03	0.400	0.430	0.400	0.400	0.400	180,246
2023-02-02	0.415	0.430	0.380	0.380	0.380	291,070
2023-02-01	0.400	0.425	0.395	0.410	0.410	151,013
2023-01-31	0.410	0.410	0.405	0.410	0.410	27,618
2023-01-30	0.420	0.425	0.385	0.420	0.420	149,092
2023-01-27	0.390	0.410	0.390	0.410	0.410	256,812
2023-01-25	0.380	0.385	0.370	0.370	0.370	101,072
2023-01-24	0.400	0.400	0.380	0.395	0.395	60,338
2023-01-23	0.375	0.400	0.375	0.400	0.400	23,991
2023-01-20	0.400	0.410	0.340	0.360	0.360	231,065
2023-01-19	0.330	0.460	0.330	0.390	0.390	464,929
2023-01-18	0.320	0.320	0.320	0.320	0.320	37,372
2023-01-17	0.325	0.330	0.300	0.320	0.320	387,659
2023-01-16	0.345	0.360	0.315	0.315	0.315	153,894
2023-01-13	0.340	0.360	0.340	0.355	0.355	11,309
2023-01-12	0.330	0.350	0.320	0.350	0.350	155,118
2023-01-11	0.325	0.330	0.325	0.330	0.330	15,371
2023-01-10	0.325	0.325	0.325	0.325	0.325	672
2023-01-09	0.320	0.330	0.320	0.325	0.325	20,215

← NewerPage 16 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.