Structural Monitoring Systems Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-21	0.795	0.795	0.760	0.765	0.765	25,109
2022-04-20	0.795	0.805	0.795	0.795	0.795	20,956
2022-04-19	0.730	0.790	0.730	0.790	0.790	92,137
2022-04-14	0.685	0.700	0.680	0.700	0.700	35,358
2022-04-13	0.680	0.710	0.680	0.680	0.680	149,158
2022-04-12	0.680	0.750	0.660	0.660	0.660	215,323
2022-04-11	0.760	0.760	0.675	0.700	0.700	228,411
2022-04-08	0.790	0.795	0.750	0.750	0.750	75,586
2022-04-07	0.770	0.815	0.765	0.765	0.765	74,891
2022-04-06	0.790	0.800	0.765	0.770	0.770	103,804
2022-04-05	0.825	0.840	0.790	0.790	0.790	199,424
2022-04-04	0.870	0.875	0.820	0.830	0.830	171,934
2022-04-01	0.840	0.928	0.840	0.860	0.860	76,817
2022-03-31	0.900	0.900	0.800	0.865	0.865	153,878
2022-03-30	0.890	0.920	0.880	0.880	0.880	64,438
2022-03-29	0.890	1.000	0.885	0.890	0.890	231,768
2022-03-28	0.885	0.900	0.885	0.885	0.885	44,730
2022-03-25	0.885	0.900	0.885	0.900	0.900	41,508
2022-03-24	0.900	0.900	0.890	0.895	0.895	45,221
2022-03-23	0.910	0.925	0.885	0.885	0.885	86,566
2022-03-22	0.920	0.940	0.900	0.900	0.900	91,438
2022-03-21	0.940	0.940	0.895	0.940	0.940	104,653
2022-03-18	0.930	0.935	0.905	0.935	0.935	49,353
2022-03-17	0.920	0.940	0.900	0.900	0.900	105,600
2022-03-16	0.900	0.950	0.900	0.950	0.950	116,368
2022-03-15	0.920	0.935	0.880	0.895	0.895	90,250
2022-03-14	0.947	0.962	0.922	0.932	0.932	164,123
2022-03-11	0.957	0.977	0.917	0.917	0.917	210,088
2022-03-10	1.007	1.077	0.947	0.947	0.947	454,695
2022-03-09	0.997	0.997	0.997	0.997	0.997	0
2022-03-08	0.957	0.997	0.957	0.997	0.997	325,309
2022-03-07	1.197	1.296	0.957	0.957	0.957	1,519,343
2022-03-04	0.678	0.678	0.678	0.678	0.678	0
2022-03-03	0.618	0.703	0.618	0.678	0.678	140,747
2022-03-02	0.514	0.598	0.509	0.598	0.598	114,707
2022-03-01	0.499	0.548	0.499	0.514	0.514	147,385
2022-02-28	0.538	0.548	0.499	0.499	0.499	192,689
2022-02-25	0.598	0.598	0.598	0.598	0.598	0
2022-02-24	0.598	0.598	0.598	0.598	0.598	0
2022-02-23	0.598	0.598	0.598	0.598	0.598	0
2022-02-22	0.598	0.598	0.598	0.598	0.598	0
2022-02-21	0.598	0.598	0.598	0.598	0.598	0
2022-02-18	0.598	0.598	0.598	0.598	0.598	0
2022-02-17	0.598	0.598	0.598	0.598	0.598	0
2022-02-16	0.598	0.598	0.598	0.598	0.598	0
2022-02-15	0.598	0.598	0.598	0.598	0.598	0
2022-02-14	0.598	0.598	0.598	0.598	0.598	0
2022-02-11	0.598	0.598	0.598	0.598	0.598	0
2022-02-10	0.598	0.598	0.598	0.598	0.598	0
2022-02-09	0.598	0.598	0.598	0.598	0.598	0
2022-02-08	0.598	0.598	0.598	0.598	0.598	0
2022-02-07	0.598	0.598	0.598	0.598	0.598	0
2022-02-04	0.598	0.598	0.598	0.598	0.598	0
2022-02-03	0.598	0.598	0.598	0.598	0.598	0
2022-02-02	0.598	0.598	0.598	0.598	0.598	0
2022-02-01	0.598	0.598	0.598	0.598	0.598	0
2022-01-31	0.598	0.598	0.598	0.598	0.598	0
2022-01-28	0.598	0.598	0.598	0.598	0.598	0
2022-01-27	0.598	0.598	0.598	0.598	0.598	0
2022-01-25	0.598	0.598	0.598	0.598	0.598	0

← NewerPage 20 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.