Structural Monitoring Systems Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	0.410	0.420	0.410	0.420	0.420	7,603
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
2025-10-17	0.390	0.420	0.385	0.400	0.400	291,912
2025-10-16	0.425	0.425	0.305	0.370	0.370	705,089
2025-10-15	0.440	0.440	0.410	0.415	0.415	203,746
2025-10-14	0.440	0.440	0.430	0.430	0.430	171,047
2025-10-13	0.450	0.450	0.435	0.435	0.435	38,714
2025-10-10	0.450	0.475	0.445	0.450	0.450	64,794
2025-10-09	0.450	0.460	0.450	0.460	0.460	14,826
2025-10-08	0.450	0.470	0.430	0.430	0.430	91,977
2025-10-07	0.465	0.475	0.430	0.450	0.450	284,487
2025-10-06	0.475	0.480	0.460	0.460	0.460	13,032
2025-10-03	0.500	0.500	0.460	0.485	0.485	101,565
2025-10-02	0.475	0.520	0.475	0.510	0.510	187,331
2025-10-01	0.480	0.485	0.445	0.470	0.470	96,973
2025-09-30	0.490	0.555	0.470	0.470	0.470	352,915
2025-09-29	0.385	0.460	0.385	0.460	0.460	382,013
2025-09-26	0.405	0.405	0.385	0.385	0.385	78,534
2025-09-25	0.410	0.415	0.400	0.410	0.410	43,293
2025-09-24	0.400	0.415	0.385	0.415	0.415	21,275
2025-09-23	0.375	0.420	0.375	0.420	0.420	97,375
2025-09-22	0.375	0.385	0.363	0.375	0.375	44,733
2025-09-19	0.410	0.420	0.385	0.395	0.395	165,296
2025-09-18	0.420	0.420	0.405	0.405	0.405	61,207
2025-09-17	0.410	0.430	0.410	0.415	0.415	6,670
2025-09-16	0.435	0.440	0.400	0.420	0.420	231,626
2025-09-15	0.445	0.450	0.435	0.435	0.435	59,712
2025-09-12	0.440	0.445	0.430	0.435	0.435	2,983
2025-09-11	0.445	0.445	0.430	0.445	0.445	223,944
2025-09-10	0.450	0.480	0.450	0.470	0.470	48,688
2025-09-09	0.445	0.445	0.440	0.440	0.440	42,533
2025-09-08	0.435	0.435	0.435	0.435	0.435	0
2025-09-05	0.445	0.445	0.435	0.435	0.435	13,798
2025-09-04	0.440	0.440	0.435	0.435	0.435	18,772
2025-09-03	0.435	0.460	0.430	0.435	0.435	55,220
2025-09-02	0.450	0.465	0.440	0.445	0.445	64,577
2025-09-01	0.460	0.460	0.440	0.450	0.450	38,643
2025-08-29	0.480	0.480	0.460	0.460	0.460	128,715
2025-08-28	0.500	0.510	0.485	0.490	0.490	98,128
2025-08-27	0.510	0.510	0.490	0.490	0.490	31,373
2025-08-26	0.510	0.535	0.510	0.535	0.535	13,264
2025-08-25	0.520	0.545	0.520	0.545	0.545	55,970
2025-08-22	0.480	0.520	0.480	0.505	0.505	59,343
2025-08-21	0.490	0.500	0.483	0.485	0.485	86,436
2025-08-20	0.500	0.500	0.495	0.495	0.495	35,780
2025-08-19	0.520	0.525	0.500	0.500	0.500	22,741
2025-08-18	0.510	0.520	0.510	0.520	0.520	6,224

← NewerPage 5 of 22 · 1,269 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.