Structural Monitoring Systems Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	0.420	0.460	0.420	0.460	0.460	9,015
2022-10-10	0.440	0.465	0.430	0.465	0.465	69,212
2022-10-07	0.445	0.460	0.435	0.440	0.440	63,493
2022-10-06	0.440	0.450	0.440	0.450	0.450	40,349
2022-10-05	0.460	0.495	0.440	0.470	0.470	114,057
2022-10-04	0.480	0.490	0.460	0.465	0.465	32,610
2022-10-03	0.470	0.500	0.465	0.495	0.495	127,057
2022-09-30	0.450	0.465	0.450	0.455	0.455	56,850
2022-09-29	0.440	0.470	0.440	0.455	0.455	30,015
2022-09-28	0.435	0.465	0.430	0.460	0.460	25,448
2022-09-27	0.430	0.465	0.425	0.435	0.435	113,717
2022-09-26	0.495	0.495	0.440	0.480	0.480	32,558
2022-09-23	0.440	0.505	0.440	0.500	0.500	299,297
2022-09-21	0.420	0.440	0.420	0.440	0.440	82,865
2022-09-20	0.410	0.430	0.410	0.420	0.420	155,810
2022-09-19	0.435	0.435	0.430	0.430	0.430	76,168
2022-09-16	0.460	0.460	0.430	0.430	0.430	77,032
2022-09-15	0.450	0.460	0.450	0.460	0.460	35,285
2022-09-14	0.450	0.480	0.400	0.430	0.430	347,279
2022-09-13	0.430	0.430	0.430	0.430	0.430	0
2022-09-12	0.430	0.430	0.430	0.430	0.430	0
2022-09-09	0.380	0.460	0.380	0.430	0.430	69,624
2022-09-08	0.400	0.410	0.350	0.380	0.380	313,985
2022-09-07	0.380	0.380	0.340	0.370	0.370	19,998
2022-09-06	0.360	0.380	0.325	0.380	0.380	70,600
2022-09-05	0.390	0.390	0.345	0.365	0.365	258,296
2022-09-02	0.400	0.400	0.395	0.400	0.400	38,339
2022-09-01	0.420	0.420	0.380	0.400	0.400	74,566
2022-08-31	0.425	0.425	0.425	0.425	0.425	5,000
2022-08-30	0.420	0.425	0.420	0.425	0.425	16,165
2022-08-29	0.440	0.450	0.440	0.440	0.440	74,717
2022-08-26	0.440	0.440	0.440	0.440	0.440	0
2022-08-25	0.430	0.450	0.415	0.440	0.440	102,335
2022-08-24	0.440	0.440	0.440	0.440	0.440	3,205
2022-08-23	0.430	0.440	0.430	0.440	0.440	6,500
2022-08-22	0.480	0.485	0.440	0.440	0.440	91,400
2022-08-19	0.440	0.480	0.405	0.480	0.480	59,810
2022-08-18	0.445	0.470	0.400	0.460	0.460	152,106
2022-08-17	0.455	0.455	0.440	0.440	0.440	96,125
2022-08-16	0.445	0.480	0.445	0.480	0.480	14,279
2022-08-15	0.470	0.470	0.440	0.440	0.440	54,214
2022-08-12	0.470	0.470	0.445	0.470	0.470	45,925
2022-08-11	0.480	0.495	0.440	0.495	0.495	92,330
2022-08-10	0.445	0.500	0.445	0.500	0.500	8,546
2022-08-09	0.440	0.500	0.440	0.500	0.500	14,041
2022-08-08	0.495	0.500	0.440	0.500	0.500	53,906
2022-08-05	0.450	0.480	0.440	0.480	0.480	17,972
2022-08-04	0.455	0.480	0.450	0.450	0.450	32,634
2022-08-03	0.440	0.450	0.433	0.450	0.450	140,051
2022-08-02	0.495	0.510	0.435	0.440	0.440	152,290
2022-08-01	0.540	0.540	0.540	0.540	0.540	1,000
2022-07-29	0.500	0.540	0.485	0.540	0.540	129,626
2022-07-28	0.510	0.535	0.510	0.535	0.535	19,283
2022-07-27	0.540	0.550	0.540	0.550	0.550	9,927
2022-07-26	0.565	0.570	0.545	0.570	0.570	8,454
2022-07-25	0.550	0.575	0.540	0.575	0.575	125,571
2022-07-22	0.575	0.575	0.575	0.575	0.575	0
2022-07-21	0.585	0.585	0.520	0.575	0.575	72,667
2022-07-20	0.595	0.600	0.560	0.560	0.560	78,903
2022-07-19	0.550	0.550	0.550	0.550	0.550	23,074

← NewerPage 18 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.