Structural Monitoring Systems Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	0.598	0.598	0.598	0.598	0.598	0
2022-01-21	0.613	0.613	0.588	0.598	0.598	68,304
2022-01-20	0.583	0.608	0.583	0.608	0.608	124,178
2022-01-19	0.583	0.598	0.583	0.593	0.593	73,290
2022-01-18	0.618	0.618	0.588	0.588	0.588	132,564
2022-01-17	0.633	0.638	0.613	0.613	0.613	194,000
2022-01-14	0.593	0.618	0.593	0.608	0.608	28,323
2022-01-13	0.593	0.603	0.588	0.588	0.588	75,535
2022-01-12	0.618	0.618	0.593	0.598	0.598	197,726
2022-01-11	0.688	0.688	0.688	0.688	0.688	5,549
2022-01-10	0.718	0.718	0.718	0.718	0.718	0
2022-01-07	0.713	0.728	0.713	0.718	0.718	45,907
2022-01-06	0.668	0.718	0.668	0.698	0.698	8,940
2022-01-05	0.668	0.698	0.668	0.698	0.698	22,199
2022-01-04	0.643	0.688	0.643	0.668	0.668	34,137
2021-12-31	0.623	0.623	0.623	0.623	0.623	30,107
2021-12-30	0.628	0.648	0.618	0.618	0.618	23,142
2021-12-29	0.608	0.628	0.598	0.628	0.628	39,100
2021-12-24	0.573	0.613	0.548	0.613	0.613	38,050
2021-12-23	0.578	0.588	0.578	0.578	0.578	7,347
2021-12-22	0.558	0.578	0.553	0.578	0.578	13,350
2021-12-21	0.538	0.568	0.538	0.568	0.568	9,372
2021-12-20	0.548	0.563	0.538	0.558	0.558	44,236
2021-12-17	0.563	0.568	0.548	0.548	0.548	5,874
2021-12-16	0.568	0.578	0.553	0.578	0.578	32,928
2021-12-15	0.558	0.603	0.558	0.568	0.568	61,760
2021-12-14	0.563	0.573	0.538	0.553	0.553	74,838
2021-12-13	0.593	0.608	0.568	0.568	0.568	90,006
2021-12-10	0.608	0.608	0.608	0.608	0.608	20,057
2021-12-09	0.558	0.598	0.548	0.588	0.588	160,515
2021-12-08	0.598	0.608	0.548	0.548	0.548	144,705
2021-12-07	0.613	0.613	0.593	0.593	0.593	45,531
2021-12-06	0.603	0.623	0.578	0.578	0.578	45,787
2021-12-03	0.678	0.678	0.618	0.628	0.628	36,179
2021-12-02	0.683	0.683	0.628	0.668	0.668	41,170
2021-12-01	0.618	0.688	0.613	0.688	0.688	111,228
2021-11-30	0.618	0.663	0.568	0.608	0.608	243,613
2021-11-29	0.638	0.658	0.623	0.658	0.658	109,023
2021-11-26	0.663	0.688	0.648	0.658	0.658	155,454
2021-11-25	0.678	0.708	0.668	0.668	0.668	80,288
2021-11-24	0.703	0.713	0.678	0.678	0.678	51,700
2021-11-23	0.738	0.738	0.648	0.703	0.703	121,504
2021-11-22	0.768	0.768	0.708	0.733	0.733	41,802
2021-11-19	0.738	0.763	0.728	0.748	0.748	98,845
2021-11-18	0.723	0.738	0.723	0.738	0.738	16,443
2021-11-17	0.678	0.733	0.658	0.733	0.733	166,611
2021-11-16	0.708	0.708	0.648	0.708	0.708	297,669
2021-11-15	0.688	0.723	0.688	0.708	0.708	211,953
2021-11-12	0.698	0.708	0.678	0.688	0.688	57,852
2021-11-11	0.723	0.758	0.658	0.698	0.698	425,198
2021-11-10	0.713	0.718	0.698	0.718	0.718	58,775
2021-11-09	0.723	0.733	0.698	0.728	0.728	140,606
2021-11-08	0.753	0.753	0.713	0.713	0.713	46,550
2021-11-05	0.733	0.763	0.733	0.743	0.743	37,081
2021-11-04	0.763	0.778	0.723	0.723	0.723	133,694
2021-11-03	0.768	0.793	0.758	0.773	0.773	96,427
2021-11-02	0.828	0.828	0.768	0.768	0.768	167,499
2021-11-01	0.858	0.858	0.828	0.828	0.828	82,906
2021-10-29	0.942	0.962	0.808	0.843	0.843	109,533
2021-10-28	0.848	0.858	0.788	0.858	0.858	197,714

← NewerPage 21 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.