Structural Monitoring Systems Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-26	0.470	0.475	0.460	0.465	0.465	184,148
2024-11-25	0.480	0.480	0.460	0.470	0.470	116,259
2024-11-22	0.470	0.480	0.470	0.470	0.470	66,223
2024-11-21	0.480	0.495	0.470	0.470	0.470	103,580
2024-11-20	0.490	0.490	0.480	0.480	0.480	3,302
2024-11-19	0.495	0.500	0.485	0.485	0.485	378,251
2024-11-18	0.500	0.500	0.495	0.495	0.495	48,479
2024-11-15	0.490	0.500	0.480	0.500	0.500	69,111
2024-11-14	0.490	0.510	0.485	0.485	0.485	370,246
2024-11-13	0.490	0.500	0.465	0.488	0.488	166,898
2024-11-12	0.490	0.490	0.475	0.490	0.490	339,470
2024-11-11	0.495	0.500	0.480	0.480	0.480	461,041
2024-11-08	0.500	0.505	0.490	0.505	0.505	285,771
2024-11-07	0.540	0.550	0.530	0.530	0.530	61,462
2024-11-06	0.550	0.555	0.540	0.550	0.550	41,933
2024-11-05	0.590	0.590	0.520	0.550	0.550	237,993
2024-11-04	0.690	0.690	0.690	0.690	0.690	0
2024-11-01	0.690	0.690	0.690	0.690	0.690	0
2024-10-31	0.690	0.700	0.690	0.690	0.690	87,371
2024-10-30	0.660	0.690	0.650	0.690	0.690	153,259
2024-10-29	0.650	0.660	0.640	0.660	0.660	134,054
2024-10-28	0.605	0.650	0.605	0.650	0.650	96,431
2024-10-25	0.600	0.600	0.590	0.595	0.595	106,484
2024-10-24	0.605	0.610	0.585	0.585	0.585	78,850
2024-10-23	0.590	0.600	0.575	0.600	0.600	45,384
2024-10-22	0.595	0.595	0.595	0.595	0.595	0
2024-10-21	0.610	0.610	0.585	0.595	0.595	17,579
2024-10-18	0.590	0.605	0.590	0.605	0.605	5,581
2024-10-17	0.590	0.590	0.590	0.590	0.590	3,250
2024-10-16	0.600	0.600	0.580	0.580	0.580	26,336
2024-10-15	0.590	0.630	0.580	0.600	0.600	45,273
2024-10-14	0.580	0.600	0.565	0.590	0.590	84,981
2024-10-11	0.560	0.585	0.560	0.585	0.585	2,268
2024-10-10	0.570	0.575	0.570	0.570	0.570	5,568
2024-10-09	0.585	0.585	0.585	0.585	0.585	0
2024-10-08	0.590	0.590	0.585	0.585	0.585	30,067
2024-10-07	0.575	0.575	0.575	0.575	0.575	2,500
2024-10-04	0.570	0.585	0.530	0.550	0.550	46,153
2024-10-03	0.580	0.580	0.535	0.570	0.570	76,044
2024-10-02	0.570	0.580	0.570	0.580	0.580	4,668
2024-10-01	0.570	0.570	0.570	0.570	0.570	20,720
2024-09-30	0.590	0.590	0.580	0.580	0.580	10,329
2024-09-27	0.570	0.595	0.570	0.580	0.580	67,465
2024-09-26	0.580	0.595	0.570	0.580	0.580	38,224
2024-09-25	0.610	0.610	0.595	0.595	0.595	2,520
2024-09-24	0.630	0.630	0.600	0.600	0.600	26,883
2024-09-23	0.560	0.653	0.550	0.650	0.650	99,019
2024-09-20	0.570	0.570	0.550	0.550	0.550	34,876
2024-09-19	0.550	0.565	0.550	0.560	0.560	54,409
2024-09-18	0.570	0.570	0.535	0.550	0.550	97,678
2024-09-17	0.565	0.580	0.550	0.580	0.580	33,056
2024-09-16	0.580	0.580	0.565	0.565	0.565	28,288
2024-09-13	0.605	0.605	0.580	0.580	0.580	70,528
2024-09-12	0.640	0.640	0.605	0.605	0.605	25,433
2024-09-11	0.640	0.640	0.630	0.630	0.630	28,648
2024-09-10	0.610	0.650	0.610	0.630	0.630	94,166
2024-09-09	0.650	0.650	0.595	0.600	0.600	142,179
2024-09-06	0.670	0.700	0.650	0.650	0.650	21,823
2024-09-05	0.675	0.695	0.665	0.695	0.695	43,407
2024-09-04	0.700	0.700	0.670	0.675	0.675	32,215

← NewerPage 9 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.