Structural Monitoring Systems Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-24	0.450	0.450	0.440	0.440	0.440	19,811
2025-02-21	0.435	0.450	0.430	0.445	0.445	20,189
2025-02-20	0.435	0.440	0.435	0.440	0.440	6,000
2025-02-19	0.450	0.455	0.430	0.440	0.440	159,952
2025-02-18	0.470	0.470	0.450	0.455	0.455	27,751
2025-02-17	0.475	0.480	0.465	0.470	0.470	93,952
2025-02-14	0.490	0.490	0.490	0.490	0.490	0
2025-02-13	0.490	0.490	0.490	0.490	0.490	0
2025-02-12	0.490	0.490	0.475	0.490	0.490	15,556
2025-02-11	0.480	0.495	0.480	0.490	0.490	241,318
2025-02-10	0.475	0.485	0.475	0.480	0.480	106,911
2025-02-07	0.480	0.480	0.475	0.475	0.475	4,641
2025-02-06	0.485	0.485	0.480	0.480	0.480	3,610
2025-02-05	0.485	0.485	0.485	0.485	0.485	1,278
2025-02-04	0.483	0.485	0.470	0.485	0.485	28,617
2025-02-03	0.480	0.495	0.480	0.480	0.480	218,633
2025-01-31	0.485	0.490	0.470	0.490	0.490	134,396
2025-01-30	0.478	0.485	0.470	0.485	0.485	27,667
2025-01-29	0.475	0.500	0.470	0.480	0.480	157,045
2025-01-28	0.505	0.505	0.485	0.485	0.485	127,316
2025-01-24	0.495	0.510	0.495	0.505	0.505	99,379
2025-01-23	0.500	0.520	0.495	0.520	0.520	114,362
2025-01-22	0.510	0.510	0.480	0.490	0.490	71,313
2025-01-21	0.540	0.540	0.510	0.523	0.523	44,926
2025-01-20	0.545	0.570	0.520	0.550	0.550	222,445
2025-01-17	0.510	0.510	0.495	0.495	0.495	285,820
2025-01-16	0.510	0.515	0.510	0.510	0.510	43,922
2025-01-15	0.540	0.540	0.500	0.500	0.500	154,681
2025-01-14	0.530	0.535	0.525	0.535	0.535	25,537
2025-01-13	0.515	0.555	0.515	0.550	0.550	114,233
2025-01-10	0.480	0.515	0.475	0.510	0.510	326,279
2025-01-09	0.470	0.470	0.470	0.470	0.470	36,883
2025-01-08	0.460	0.470	0.460	0.470	0.470	77,857
2025-01-07	0.450	0.455	0.450	0.450	0.450	21,210
2025-01-06	0.445	0.455	0.445	0.450	0.450	46,236
2025-01-03	0.475	0.475	0.450	0.450	0.450	50,349
2025-01-02	0.475	0.475	0.475	0.475	0.475	0
2024-12-31	0.460	0.475	0.460	0.475	0.475	22,981
2024-12-30	0.473	0.475	0.450	0.450	0.450	87,642
2024-12-27	0.490	0.490	0.490	0.490	0.490	37
2024-12-24	0.495	0.495	0.485	0.490	0.490	51,262
2024-12-23	0.490	0.490	0.490	0.490	0.490	3,367
2024-12-20	0.455	0.495	0.455	0.495	0.495	22,838
2024-12-19	0.445	0.460	0.430	0.455	0.455	32,455
2024-12-18	0.430	0.445	0.420	0.445	0.445	110,666
2024-12-17	0.440	0.445	0.425	0.445	0.445	71,635
2024-12-16	0.450	0.450	0.420	0.450	0.450	278,937
2024-12-13	0.450	0.470	0.450	0.465	0.465	64,065
2024-12-12	0.480	0.480	0.480	0.480	0.480	0
2024-12-11	0.480	0.490	0.475	0.480	0.480	100,733
2024-12-10	0.480	0.490	0.475	0.475	0.475	129,567
2024-12-09	0.490	0.495	0.480	0.480	0.480	170,643
2024-12-06	0.490	0.490	0.475	0.480	0.480	37,406
2024-12-05	0.470	0.470	0.465	0.465	0.465	38,073
2024-12-04	0.460	0.460	0.450	0.460	0.460	32,354
2024-12-03	0.440	0.480	0.435	0.455	0.455	113,354
2024-12-02	0.450	0.480	0.440	0.440	0.440	364,181
2024-11-29	0.455	0.455	0.435	0.435	0.435	59,895
2024-11-28	0.470	0.470	0.450	0.455	0.455	138,186
2024-11-27	0.465	0.465	0.455	0.455	0.455	454,636

← NewerPage 8 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.