Structural Monitoring Systems Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.380	0.400	0.375	0.400	0.400	210,029
2026-07-24	0.390	0.390	0.375	0.375	0.375	39,514
2026-07-23	0.375	0.375	0.375	0.375	0.375	8,899
2026-07-22	0.375	0.380	0.375	0.375	0.375	9,267
2026-07-21	0.375	0.375	0.375	0.375	0.375	28,490
2026-07-20	0.375	0.375	0.370	0.370	0.370	18,440
2026-07-17	0.370	0.370	0.370	0.370	0.370	1,392
2026-07-16	0.370	0.370	0.370	0.370	0.370	22,821
2026-07-15	0.380	0.380	0.380	0.380	0.380	0
2026-07-14	0.390	0.390	0.380	0.380	0.380	138,772
2026-07-13	0.388	0.390	0.375	0.375	0.375	212,274
2026-07-10	0.390	0.395	0.370	0.380	0.380	209,220
2026-07-09	0.380	0.380	0.370	0.370	0.370	7,262
2026-07-08	0.390	0.395	0.380	0.380	0.380	215,658
2026-07-07	0.390	0.390	0.390	0.390	0.390	20,000
2026-07-06	0.390	0.400	0.390	0.400	0.400	166,165
2026-07-03	0.385	0.385	0.385	0.385	0.385	34,201
2026-07-02	0.365	0.380	0.365	0.380	0.380	38,926
2026-07-01	0.365	0.368	0.360	0.360	0.360	46,518
2026-06-30	0.360	0.370	0.360	0.360	0.360	175,479
2026-06-29	0.370	0.370	0.350	0.360	0.360	179,901
2026-06-26	0.380	0.390	0.370	0.380	0.380	126,477
2026-06-25	0.360	0.365	0.360	0.365	0.365	30,244
2026-06-24	0.360	0.370	0.355	0.370	0.370	74,236
2026-06-23	0.360	0.380	0.355	0.380	0.380	212,158
2026-06-22	0.385	0.390	0.360	0.360	0.360	200,473
2026-06-19	0.370	0.385	0.370	0.385	0.385	100,532
2026-06-18	0.400	0.400	0.365	0.365	0.365	403,246
2026-06-17	0.395	0.400	0.385	0.400	0.400	50,208
2026-06-16	0.420	0.420	0.395	0.395	0.395	55,572
2026-06-15	0.410	0.420	0.410	0.415	0.415	182,333
2026-06-12	0.415	0.415	0.415	0.415	0.415	108,233
2026-06-11	0.420	0.425	0.415	0.420	0.420	104,303
2026-06-10	0.425	0.425	0.415	0.415	0.415	141,862
2026-06-09	0.430	0.430	0.420	0.423	0.423	236,555
2026-06-05	0.428	0.430	0.428	0.430	0.430	32,842
2026-06-04	0.420	0.430	0.420	0.425	0.425	141,372
2026-06-03	0.425	0.425	0.418	0.420	0.420	69,960
2026-06-02	0.425	0.425	0.420	0.420	0.420	29,865
2026-06-01	0.430	0.430	0.420	0.420	0.420	147,289
2026-05-29	0.420	0.425	0.415	0.425	0.425	141,023
2026-05-28	0.430	0.430	0.415	0.415	0.415	110,605
2026-05-27	0.410	0.440	0.410	0.435	0.435	387,678
2026-05-26	0.410	0.415	0.410	0.415	0.415	100,974
2026-05-25	0.410	0.415	0.410	0.415	0.415	196,590
2026-05-22	0.400	0.410	0.400	0.410	0.410	41,969
2026-05-21	0.390	0.410	0.390	0.410	0.410	39,774
2026-05-20	0.395	0.400	0.390	0.390	0.390	143,316
2026-05-19	0.390	0.395	0.388	0.395	0.395	51,517
2026-05-18	0.390	0.390	0.385	0.385	0.385	18,872
2026-05-15	0.395	0.400	0.395	0.395	0.395	188,233
2026-05-14	0.380	0.400	0.380	0.390	0.390	99,946
2026-05-13	0.395	0.395	0.395	0.395	0.395	0
2026-05-12	0.385	0.395	0.380	0.395	0.395	71,911
2026-05-11	0.400	0.405	0.400	0.400	0.400	413,137
2026-05-08	0.395	0.400	0.380	0.380	0.380	85,769
2026-05-07	0.400	0.400	0.390	0.390	0.390	195,639
2026-05-06	0.395	0.410	0.390	0.390	0.390	69,184
2026-05-05	0.400	0.400	0.390	0.395	0.395	50,139
2026-05-04	0.405	0.415	0.385	0.400	0.400	117,568

← NewerPage 2 of 3 · 130 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.