Structural Monitoring Systems Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-18	0.540	0.540	0.525	0.530	0.530	11,513
2022-07-15	0.530	0.530	0.495	0.500	0.500	44,096
2022-07-14	0.520	0.520	0.485	0.515	0.515	55,854
2022-07-13	0.460	0.530	0.460	0.520	0.520	184,264
2022-07-12	0.445	0.460	0.440	0.460	0.460	41,412
2022-07-11	0.420	0.420	0.420	0.420	0.420	20,000
2022-07-08	0.400	0.460	0.400	0.460	0.460	82,964
2022-07-07	0.450	0.455	0.430	0.430	0.430	62,255
2022-07-06	0.410	0.430	0.410	0.430	0.430	84,268
2022-07-05	0.400	0.410	0.370	0.410	0.410	94,222
2022-07-04	0.415	0.415	0.390	0.390	0.390	4,659
2022-07-01	0.400	0.415	0.395	0.415	0.415	60,450
2022-06-30	0.395	0.405	0.390	0.400	0.400	154,516
2022-06-29	0.430	0.430	0.390	0.395	0.395	204,118
2022-06-28	0.420	0.440	0.420	0.435	0.435	49,698
2022-06-27	0.420	0.450	0.420	0.445	0.445	49,177
2022-06-24	0.430	0.450	0.415	0.415	0.415	50,806
2022-06-23	0.430	0.430	0.415	0.430	0.430	37,050
2022-06-22	0.430	0.430	0.420	0.420	0.420	21,116
2022-06-21	0.455	0.455	0.435	0.455	0.455	86,210
2022-06-20	0.450	0.490	0.450	0.450	0.450	244,780
2022-06-17	0.450	0.450	0.420	0.440	0.440	104,211
2022-06-16	0.455	0.465	0.453	0.460	0.460	19,108
2022-06-15	0.465	0.470	0.465	0.470	0.470	14,539
2022-06-14	0.445	0.470	0.435	0.470	0.470	89,252
2022-06-10	0.460	0.480	0.445	0.445	0.445	30,486
2022-06-09	0.460	0.495	0.450	0.495	0.495	107,142
2022-06-08	0.450	0.460	0.450	0.460	0.460	30,239
2022-06-07	0.510	0.510	0.455	0.455	0.455	31,955
2022-06-06	0.500	0.500	0.455	0.460	0.460	102,018
2022-06-03	0.520	0.520	0.500	0.500	0.500	83,362
2022-06-02	0.523	0.523	0.523	0.523	0.523	8,000
2022-06-01	0.555	0.555	0.530	0.530	0.530	23,200
2022-05-31	0.550	0.600	0.540	0.540	0.540	162,721
2022-05-30	0.580	0.580	0.540	0.540	0.540	89,087
2022-05-27	0.540	0.540	0.540	0.540	0.540	30,910
2022-05-26	0.535	0.550	0.535	0.535	0.535	61,763
2022-05-25	0.545	0.555	0.540	0.540	0.540	39,085
2022-05-24	0.550	0.550	0.510	0.540	0.540	100,759
2022-05-23	0.555	0.565	0.550	0.550	0.550	35,771
2022-05-20	0.560	0.560	0.555	0.555	0.555	8,982
2022-05-19	0.585	0.585	0.560	0.560	0.560	45,675
2022-05-18	0.580	0.585	0.580	0.585	0.585	8,477
2022-05-17	0.600	0.600	0.595	0.600	0.600	29,000
2022-05-16	0.580	0.600	0.580	0.600	0.600	9,552
2022-05-13	0.580	0.600	0.570	0.590	0.590	53,976
2022-05-12	0.575	0.575	0.555	0.555	0.555	58,252
2022-05-11	0.575	0.575	0.560	0.575	0.575	113,509
2022-05-10	0.600	0.600	0.540	0.570	0.570	226,573
2022-05-09	0.620	0.620	0.600	0.600	0.600	70,652
2022-05-06	0.640	0.640	0.620	0.620	0.620	30,464
2022-05-05	0.660	0.660	0.650	0.660	0.660	22,868
2022-05-04	0.670	0.670	0.660	0.660	0.660	21,824
2022-05-03	0.690	0.695	0.660	0.660	0.660	50,009
2022-05-02	0.705	0.705	0.680	0.685	0.685	63,594
2022-04-29	0.725	0.790	0.700	0.700	0.700	82,569
2022-04-28	0.720	0.720	0.720	0.720	0.720	3,333
2022-04-27	0.710	0.710	0.710	0.710	0.710	10,000
2022-04-26	0.705	0.730	0.705	0.730	0.730	32,057
2022-04-22	0.780	0.780	0.715	0.715	0.715	67,914

← NewerPage 19 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.