Structural Monitoring Systems Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	0.400	0.410	0.400	0.400	0.400	66,499
2026-04-30	0.410	0.410	0.395	0.395	0.395	12,104
2026-04-29	0.400	0.420	0.400	0.405	0.405	120,892
2026-04-28	0.408	0.410	0.395	0.395	0.395	44,650
2026-04-27	0.415	0.425	0.400	0.415	0.415	87,410
2026-04-24	0.390	0.425	0.390	0.410	0.410	188,353
2026-04-23	0.385	0.390	0.370	0.370	0.370	148,357
2026-04-22	0.365	0.385	0.365	0.370	0.370	83,496
2026-04-21	0.370	0.370	0.363	0.363	0.363	6,113
2026-04-20	0.370	0.375	0.365	0.365	0.365	18,163
2026-04-17	0.370	0.375	0.365	0.365	0.365	98,464
2026-04-16	0.375	0.375	0.375	0.375	0.375	7,469
2026-04-15	0.385	0.385	0.375	0.375	0.375	15,096
2026-04-14	0.390	0.395	0.390	0.395	0.395	66,613
2026-04-13	0.370	0.390	0.370	0.380	0.380	63,113
2026-04-10	0.385	0.385	0.380	0.385	0.385	14,033
2026-04-09	0.365	0.365	0.365	0.365	0.365	20,000
2026-04-08	0.360	0.380	0.360	0.380	0.380	16,928
2026-04-07	0.395	0.395	0.370	0.380	0.380	19,490
2026-04-02	0.385	0.385	0.385	0.385	0.385	0
2026-04-01	0.395	0.400	0.360	0.385	0.385	84,521
2026-03-31	0.360	0.395	0.355	0.395	0.395	463,275
2026-03-30	0.365	0.380	0.360	0.360	0.360	39,305
2026-03-27	0.375	0.375	0.375	0.375	0.375	0
2026-03-26	0.375	0.375	0.375	0.375	0.375	5,000
2026-03-25	0.370	0.375	0.360	0.360	0.360	113,421
2026-03-24	0.385	0.385	0.370	0.370	0.370	240,988
2026-03-23	0.395	0.395	0.370	0.395	0.395	240,252
2026-03-20	0.405	0.420	0.395	0.400	0.400	158,375
2026-03-19	0.400	0.410	0.400	0.410	0.410	60,315
2026-03-18	0.410	0.410	0.400	0.410	0.410	3,746
2026-03-17	0.415	0.415	0.395	0.400	0.400	20,471
2026-03-16	0.390	0.420	0.380	0.420	0.420	95,784
2026-03-13	0.405	0.410	0.390	0.410	0.410	19,893
2026-03-12	0.395	0.395	0.395	0.395	0.395	0
2026-03-11	0.410	0.410	0.385	0.395	0.395	34,281
2026-03-10	0.390	0.390	0.390	0.390	0.390	88,878
2026-03-09	0.370	0.390	0.365	0.390	0.390	92,208
2026-03-06	0.375	0.375	0.355	0.370	0.370	196,991
2026-03-05	0.400	0.415	0.380	0.380	0.380	84,192
2026-03-04	0.400	0.400	0.395	0.395	0.395	15,843
2026-03-03	0.400	0.420	0.395	0.395	0.395	90,550
2026-03-02	0.420	0.420	0.415	0.420	0.420	8,295
2026-02-27	0.425	0.425	0.400	0.425	0.425	116,494
2026-02-26	0.390	0.390	0.390	0.390	0.390	14,806
2026-02-25	0.390	0.390	0.390	0.390	0.390	22,840
2026-02-24	0.390	0.390	0.380	0.380	0.380	41,360
2026-02-23	0.400	0.415	0.390	0.415	0.415	34,058
2026-02-20	0.400	0.415	0.390	0.415	0.415	16,672
2026-02-19	0.415	0.415	0.400	0.400	0.400	48,285
2026-02-18	0.420	0.420	0.410	0.410	0.410	42,764
2026-02-17	0.420	0.425	0.415	0.425	0.425	12,242
2026-02-16	0.430	0.430	0.430	0.430	0.430	10,000
2026-02-13	0.420	0.425	0.410	0.425	0.425	52,659
2026-02-12	0.430	0.430	0.430	0.430	0.430	11,343
2026-02-11	0.445	0.445	0.425	0.430	0.430	36,429
2026-02-10	0.440	0.445	0.435	0.445	0.445	59,794
2026-02-09	0.420	0.440	0.405	0.435	0.435	42,268
2026-02-06	0.405	0.415	0.405	0.415	0.415	1,295
2026-02-05	0.410	0.410	0.400	0.400	0.400	20,349

← NewerPage 3 of 5 · 254 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.