Structural Monitoring Systems Plc historical data

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	0.430	0.430	0.415	0.415	0.415	20,910
2025-11-05	0.410	0.435	0.395	0.430	0.430	89,461
2025-11-04	0.425	0.425	0.405	0.405	0.405	57,605
2025-11-03	0.420	0.430	0.420	0.430	0.430	20,040
2025-10-31	0.395	0.460	0.390	0.460	0.460	190,434
2025-10-30	0.390	0.390	0.390	0.390	0.390	25,000
2025-10-29	0.385	0.385	0.370	0.380	0.380	392,900
2025-10-28	0.390	0.390	0.380	0.390	0.390	94,038
2025-10-27	0.390	0.390	0.380	0.380	0.380	64,100
2025-10-24	0.390	0.390	0.365	0.370	0.370	87,370
2025-10-23	0.393	0.415	0.385	0.400	0.400	390,150
2025-10-22	0.375	0.400	0.365	0.400	0.400	183,375
2025-10-21	0.380	0.390	0.370	0.370	0.370	233,202
2025-10-20	0.395	0.400	0.375	0.375	0.375	206,297

← NewerPage 5 of 5 · 254 trading days

Stock splits

No stock splits on record.

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.