Structural Monitoring Systems Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	0.505	0.528	0.500	0.500	0.500	133,243
2025-08-14	0.550	0.550	0.505	0.505	0.505	17,424
2025-08-13	0.535	0.540	0.510	0.510	0.510	167,982
2025-08-12	0.550	0.560	0.550	0.550	0.550	12,493
2025-08-11	0.545	0.545	0.545	0.545	0.545	662
2025-08-08	0.540	0.575	0.540	0.555	0.555	128,585
2025-08-07	0.525	0.540	0.525	0.540	0.540	27,764
2025-08-06	0.500	0.525	0.500	0.500	0.500	141,934
2025-08-05	0.505	0.515	0.500	0.500	0.500	15,534
2025-08-04	0.530	0.545	0.490	0.490	0.490	195,684
2025-08-01	0.520	0.555	0.520	0.540	0.540	128,348
2025-07-31	0.570	0.570	0.525	0.530	0.530	28,583
2025-07-30	0.550	0.570	0.550	0.570	0.570	43,271
2025-07-29	0.570	0.570	0.550	0.555	0.555	15,132
2025-07-28	0.540	0.575	0.540	0.575	0.575	49,086
2025-07-25	0.565	0.565	0.540	0.565	0.565	112,168
2025-07-24	0.530	0.565	0.530	0.550	0.550	163,501
2025-07-23	0.530	0.545	0.510	0.510	0.510	112,997
2025-07-22	0.535	0.535	0.480	0.493	0.493	82,901
2025-07-21	0.505	0.535	0.505	0.535	0.535	38,687
2025-07-18	0.530	0.550	0.505	0.505	0.505	128,078
2025-07-17	0.520	0.535	0.500	0.530	0.530	221,514
2025-07-16	0.480	0.520	0.475	0.500	0.500	426,336
2025-07-15	0.405	0.490	0.375	0.490	0.490	310,861
2025-07-14	0.385	0.415	0.380	0.410	0.410	190,176
2025-07-11	0.395	0.410	0.395	0.410	0.410	33,080
2025-07-10	0.395	0.395	0.385	0.385	0.385	16,070
2025-07-09	0.395	0.395	0.390	0.395	0.395	72,809
2025-07-08	0.410	0.410	0.390	0.390	0.390	42,500
2025-07-07	0.390	0.400	0.390	0.400	0.400	11,685
2025-07-04	0.400	0.405	0.390	0.390	0.390	50,045
2025-07-03	0.410	0.425	0.400	0.400	0.400	10,659
2025-07-02	0.400	0.415	0.390	0.415	0.415	28,677
2025-07-01	0.415	0.415	0.415	0.415	0.415	0
2025-06-30	0.380	0.450	0.365	0.415	0.415	300,695
2025-06-27	0.360	0.385	0.360	0.385	0.385	97,369
2025-06-26	0.375	0.375	0.355	0.355	0.355	201,683
2025-06-25	0.380	0.385	0.365	0.375	0.375	60,414
2025-06-24	0.380	0.380	0.360	0.365	0.365	107,352
2025-06-23	0.390	0.395	0.380	0.380	0.380	187,459
2025-06-20	0.400	0.400	0.380	0.380	0.380	61,186
2025-06-19	0.375	0.400	0.375	0.400	0.400	133,668
2025-06-18	0.390	0.390	0.365	0.375	0.375	36,346
2025-06-17	0.370	0.380	0.370	0.380	0.380	32,916
2025-06-16	0.380	0.385	0.365	0.365	0.365	68,695
2025-06-13	0.380	0.385	0.370	0.370	0.370	97,814
2025-06-12	0.370	0.400	0.370	0.380	0.380	73,348
2025-06-11	0.405	0.405	0.380	0.380	0.380	142,769
2025-06-10	0.410	0.410	0.400	0.405	0.405	134,123
2025-06-06	0.400	0.400	0.400	0.400	0.400	40,716
2025-06-05	0.400	0.410	0.395	0.395	0.395	24,073
2025-06-04	0.400	0.405	0.395	0.395	0.395	8,718
2025-06-03	0.430	0.430	0.400	0.400	0.400	34,404
2025-06-02	0.420	0.445	0.415	0.430	0.430	138,190
2025-05-30	0.410	0.435	0.410	0.430	0.430	48,543
2025-05-29	0.390	0.410	0.390	0.410	0.410	52,037
2025-05-28	0.400	0.400	0.370	0.390	0.390	115,335
2025-05-27	0.450	0.450	0.395	0.395	0.395	215,603
2025-05-26	0.455	0.460	0.445	0.445	0.445	68,032
2025-05-23	0.450	0.455	0.445	0.455	0.455	112,515

← NewerPage 6 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.