Structural Monitoring Systems Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	0.450	0.450	0.450	0.450	0.450	72,739
2025-05-21	0.450	0.460	0.450	0.450	0.450	229,828
2025-05-20	0.450	0.450	0.450	0.450	0.450	23,150
2025-05-19	0.455	0.455	0.430	0.450	0.450	172,580
2025-05-16	0.450	0.450	0.450	0.450	0.450	1,000
2025-05-15	0.460	0.470	0.450	0.450	0.450	233,740
2025-05-14	0.450	0.460	0.435	0.450	0.450	176,501
2025-05-13	0.425	0.445	0.420	0.440	0.440	267,545
2025-05-12	0.400	0.410	0.400	0.410	0.410	49,843
2025-05-09	0.400	0.400	0.395	0.400	0.400	39,776
2025-05-08	0.390	0.400	0.390	0.390	0.390	206,841
2025-05-07	0.375	0.405	0.375	0.400	0.400	137,022
2025-05-06	0.360	0.380	0.360	0.360	0.360	49,502
2025-05-05	0.370	0.370	0.370	0.370	0.370	6,015
2025-05-02	0.390	0.390	0.380	0.385	0.385	56,864
2025-05-01	0.390	0.395	0.370	0.385	0.385	47,045
2025-04-30	0.360	0.390	0.360	0.390	0.390	53,924
2025-04-29	0.395	0.395	0.370	0.370	0.370	73,720
2025-04-28	0.430	0.430	0.360	0.395	0.395	192,110
2025-04-24	0.330	0.330	0.315	0.330	0.330	37,614
2025-04-23	0.315	0.335	0.315	0.330	0.330	154,211
2025-04-22	0.310	0.325	0.300	0.315	0.315	183,195
2025-04-17	0.310	0.310	0.305	0.305	0.305	12,347
2025-04-16	0.320	0.320	0.290	0.315	0.315	202,421
2025-04-15	0.330	0.330	0.310	0.310	0.310	118,096
2025-04-14	0.335	0.340	0.310	0.330	0.330	37,032
2025-04-11	0.325	0.330	0.310	0.330	0.330	74,510
2025-04-10	0.320	0.330	0.320	0.320	0.320	71,706
2025-04-09	0.320	0.330	0.300	0.300	0.300	148,384
2025-04-08	0.320	0.340	0.320	0.330	0.330	117,048
2025-04-07	0.360	0.365	0.300	0.315	0.315	236,717
2025-04-04	0.350	0.360	0.350	0.360	0.360	28,817
2025-04-03	0.360	0.370	0.355	0.370	0.370	9,066
2025-04-02	0.360	0.360	0.360	0.360	0.360	0
2025-04-01	0.375	0.385	0.360	0.360	0.360	68,486
2025-03-31	0.410	0.410	0.375	0.375	0.375	17,714
2025-03-28	0.420	0.420	0.390	0.415	0.415	111,218
2025-03-27	0.400	0.450	0.400	0.415	0.415	36,370
2025-03-26	0.445	0.460	0.430	0.455	0.455	201,651
2025-03-25	0.445	0.445	0.445	0.445	0.445	18,397
2025-03-24	0.430	0.485	0.385	0.480	0.480	138,435
2025-03-21	0.360	0.435	0.360	0.435	0.435	48,380
2025-03-20	0.375	0.375	0.355	0.360	0.360	18,723
2025-03-19	0.370	0.370	0.370	0.370	0.370	17,999
2025-03-18	0.380	0.395	0.370	0.370	0.370	27,715
2025-03-17	0.370	0.390	0.370	0.390	0.390	55,536
2025-03-14	0.350	0.365	0.350	0.365	0.365	10,362
2025-03-13	0.330	0.370	0.330	0.370	0.370	70,058
2025-03-12	0.350	0.360	0.345	0.350	0.350	160,418
2025-03-11	0.360	0.370	0.350	0.350	0.350	72,560
2025-03-10	0.365	0.365	0.365	0.365	0.365	273
2025-03-07	0.395	0.395	0.365	0.365	0.365	39,330
2025-03-06	0.405	0.405	0.395	0.395	0.395	6,881
2025-03-05	0.400	0.405	0.395	0.405	0.405	48,615
2025-03-04	0.415	0.430	0.380	0.380	0.380	106,004
2025-03-03	0.445	0.445	0.415	0.415	0.415	18,063
2025-02-28	0.445	0.450	0.445	0.445	0.445	9,000
2025-02-27	0.455	0.465	0.445	0.445	0.445	23,781
2025-02-26	0.453	0.460	0.453	0.455	0.455	8,358
2025-02-25	0.460	0.460	0.445	0.445	0.445	17,101

← NewerPage 7 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.