Structural Monitoring Systems Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	0.405	0.450	0.405	0.410	0.410	270,836
2026-02-03	0.410	0.415	0.395	0.395	0.395	49,586
2026-02-02	0.420	0.420	0.405	0.405	0.405	110,681
2026-01-30	0.420	0.420	0.415	0.415	0.415	27,830
2026-01-29	0.420	0.420	0.415	0.420	0.420	93,664
2026-01-28	0.410	0.430	0.410	0.430	0.430	159,028
2026-01-27	0.410	0.415	0.400	0.410	0.410	146,790
2026-01-23	0.420	0.420	0.395	0.395	0.395	112,561
2026-01-22	0.395	0.400	0.395	0.400	0.400	90,200
2026-01-21	0.370	0.395	0.370	0.395	0.395	70,473
2026-01-20	0.370	0.370	0.370	0.370	0.370	11,222
2026-01-19	0.378	0.378	0.378	0.378	0.378	523
2026-01-16	0.380	0.380	0.370	0.375	0.375	39,108
2026-01-15	0.380	0.380	0.380	0.380	0.380	24,500
2026-01-14	0.395	0.395	0.375	0.375	0.375	8,733
2026-01-13	0.385	0.390	0.380	0.380	0.380	69,505
2026-01-12	0.400	0.400	0.380	0.380	0.380	65,140
2026-01-09	0.400	0.410	0.400	0.410	0.410	11,947
2026-01-08	0.425	0.425	0.395	0.410	0.410	33,152
2026-01-07	0.390	0.430	0.390	0.425	0.425	549,908
2026-01-06	0.370	0.390	0.370	0.390	0.390	101,969
2026-01-05	0.350	0.358	0.350	0.350	0.350	3,624
2026-01-02	0.350	0.350	0.345	0.350	0.350	29,081
2025-12-31	0.370	0.370	0.345	0.350	0.350	25,311
2025-12-30	0.360	0.360	0.345	0.345	0.345	44,994
2025-12-29	0.370	0.375	0.360	0.368	0.368	61,139
2025-12-24	0.370	0.380	0.360	0.380	0.380	37,054
2025-12-23	0.370	0.370	0.360	0.365	0.365	54,837
2025-12-22	0.350	0.365	0.350	0.360	0.360	185,439
2025-12-19	0.350	0.350	0.340	0.345	0.345	47,091
2025-12-18	0.370	0.370	0.335	0.335	0.335	249,977
2025-12-17	0.395	0.410	0.355	0.365	0.365	388,224
2025-12-16	0.400	0.400	0.395	0.395	0.395	86,937
2025-12-15	0.420	0.425	0.420	0.425	0.425	48,529
2025-12-12	0.425	0.425	0.425	0.425	0.425	1,811
2025-12-11	0.420	0.425	0.415	0.425	0.425	71,328
2025-12-10	0.420	0.420	0.415	0.415	0.415	20,357
2025-12-09	0.400	0.425	0.400	0.425	0.425	71,996
2025-12-08	0.410	0.435	0.410	0.415	0.415	80,016
2025-12-05	0.390	0.390	0.390	0.390	0.390	34,258
2025-12-04	0.405	0.420	0.385	0.410	0.410	96,557
2025-12-03	0.415	0.415	0.385	0.405	0.405	26,363
2025-12-02	0.410	0.428	0.410	0.420	0.420	15,486
2025-12-01	0.375	0.420	0.375	0.420	0.420	74,677
2025-11-28	0.370	0.400	0.370	0.400	0.400	51,276
2025-11-27	0.395	0.395	0.395	0.395	0.395	21,769
2025-11-26	0.385	0.400	0.380	0.385	0.385	57,806
2025-11-25	0.375	0.375	0.360	0.365	0.365	121,841
2025-11-24	0.365	0.380	0.365	0.370	0.370	67,919
2025-11-21	0.370	0.375	0.370	0.370	0.370	127,274
2025-11-20	0.380	0.383	0.370	0.370	0.370	186,291
2025-11-19	0.390	0.390	0.380	0.380	0.380	31,313
2025-11-18	0.390	0.393	0.390	0.390	0.390	29,681
2025-11-17	0.400	0.410	0.400	0.410	0.410	26,156
2025-11-14	0.390	0.390	0.390	0.390	0.390	1,771
2025-11-13	0.415	0.415	0.400	0.400	0.400	7,735
2025-11-12	0.420	0.425	0.405	0.415	0.415	45,737
2025-11-11	0.425	0.425	0.425	0.425	0.425	0
2025-11-10	0.420	0.425	0.405	0.425	0.425	44,851
2025-11-07	0.410	0.420	0.410	0.420	0.420	7,603

← NewerPage 4 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.