Structural Monitoring Systems Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	0.320	0.345	0.320	0.320	0.320	94,171
2023-01-05	0.330	0.340	0.320	0.340	0.340	66,848
2023-01-04	0.335	0.340	0.315	0.340	0.340	142,043
2023-01-03	0.350	0.350	0.340	0.340	0.340	10,975
2022-12-30	0.340	0.345	0.335	0.345	0.345	26,219
2022-12-29	0.355	0.355	0.340	0.340	0.340	12,004
2022-12-28	0.340	0.355	0.330	0.355	0.355	31,716
2022-12-23	0.350	0.350	0.330	0.350	0.350	16,484
2022-12-22	0.365	0.370	0.350	0.350	0.350	66,176
2022-12-21	0.360	0.370	0.350	0.365	0.365	21,930
2022-12-20	0.370	0.370	0.325	0.360	0.360	106,606
2022-12-19	0.370	0.370	0.350	0.370	0.370	283,568
2022-12-16	0.375	0.380	0.370	0.380	0.380	30,675
2022-12-15	0.370	0.380	0.365	0.380	0.380	95,050
2022-12-14	0.380	0.385	0.370	0.370	0.370	34,567
2022-12-13	0.390	0.390	0.380	0.380	0.380	46,389
2022-12-12	0.380	0.395	0.380	0.395	0.395	219,710
2022-12-09	0.385	0.390	0.380	0.385	0.385	39,240
2022-12-08	0.385	0.390	0.385	0.390	0.390	15,500
2022-12-07	0.390	0.390	0.365	0.380	0.380	144,112
2022-12-06	0.410	0.410	0.410	0.410	0.410	2,000
2022-12-05	0.390	0.420	0.385	0.420	0.420	72,333
2022-12-02	0.395	0.395	0.395	0.395	0.395	4,176
2022-12-01	0.395	0.395	0.370	0.395	0.395	100,827
2022-11-30	0.420	0.420	0.375	0.390	0.390	110,817
2022-11-29	0.400	0.430	0.390	0.430	0.430	9,625
2022-11-28	0.400	0.430	0.400	0.430	0.430	17,814
2022-11-25	0.430	0.430	0.400	0.425	0.425	42,300
2022-11-24	0.420	0.420	0.420	0.420	0.420	0
2022-11-23	0.410	0.420	0.390	0.420	0.420	132,811
2022-11-22	0.420	0.430	0.405	0.405	0.405	54,944
2022-11-21	0.450	0.450	0.385	0.385	0.385	304,657
2022-11-18	0.450	0.470	0.450	0.470	0.470	38,099
2022-11-17	0.440	0.470	0.410	0.470	0.470	25,602
2022-11-16	0.460	0.480	0.430	0.430	0.430	112,112
2022-11-15	0.450	0.480	0.440	0.460	0.460	109,978
2022-11-14	0.465	0.475	0.445	0.445	0.445	73,210
2022-11-11	0.470	0.490	0.455	0.475	0.475	209,312
2022-11-10	0.490	0.490	0.440	0.465	0.465	529,227
2022-11-09	0.550	0.555	0.540	0.540	0.540	280,955
2022-11-08	0.510	0.525	0.485	0.525	0.525	19,280
2022-11-07	0.485	0.510	0.485	0.505	0.505	47,584
2022-11-04	0.440	0.485	0.440	0.485	0.485	50,015
2022-11-03	0.480	0.480	0.440	0.440	0.440	40,663
2022-11-02	0.525	0.525	0.460	0.475	0.475	123,510
2022-11-01	0.530	0.530	0.485	0.525	0.525	59,882
2022-10-31	0.500	0.530	0.455	0.530	0.530	130,977
2022-10-28	0.435	0.530	0.430	0.530	0.530	225,122
2022-10-27	0.375	0.435	0.370	0.430	0.430	147,880
2022-10-26	0.405	0.405	0.375	0.380	0.380	52,018
2022-10-25	0.415	0.430	0.400	0.405	0.405	68,959
2022-10-24	0.400	0.410	0.380	0.410	0.410	100,289
2022-10-21	0.400	0.400	0.400	0.400	0.400	30,400
2022-10-20	0.400	0.410	0.400	0.410	0.410	78,887
2022-10-19	0.380	0.390	0.380	0.390	0.390	4,400
2022-10-18	0.380	0.380	0.375	0.380	0.380	38,079
2022-10-17	0.375	0.410	0.375	0.380	0.380	143,299
2022-10-14	0.380	0.380	0.370	0.380	0.380	101,666
2022-10-13	0.435	0.435	0.375	0.380	0.380	398,773
2022-10-12	0.425	0.440	0.405	0.440	0.440	72,888

← NewerPage 17 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.