Structural Monitoring Systems Plc historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.330	0.330	0.330	0.330	0.330	105
2026-10-16	0.335	0.335	0.330	0.330	0.330	12,183
2026-10-15	0.330	0.340	0.330	0.330	0.330	41,349
2026-10-14	0.345	0.345	0.310	0.315	0.315	257,392
2026-10-13	0.350	0.360	0.345	0.345	0.345	43,762
2026-10-12	0.350	0.350	0.345	0.345	0.345	9,766
2026-10-09	0.365	0.365	0.340	0.350	0.350	69,561
2026-10-08	0.370	0.380	0.365	0.365	0.365	143,348
2026-10-07	0.375	0.375	0.370	0.370	0.370	86,128
2026-10-06	0.365	0.370	0.365	0.370	0.370	3,441
2026-10-05	0.370	0.370	0.370	0.370	0.370	5,319
2026-10-02	0.370	0.370	0.355	0.355	0.355	43,953
2026-10-01	0.385	0.385	0.385	0.385	0.385	21,635
2026-09-30	0.345	0.390	0.345	0.385	0.385	80,820
2026-09-29	0.355	0.355	0.355	0.355	0.355	1,630
2026-09-28	0.355	0.355	0.340	0.355	0.355	92,654
2026-09-25	0.365	0.365	0.355	0.355	0.355	173,326
2026-09-24	0.370	0.380	0.365	0.380	0.380	306,643
2026-09-23	0.380	0.380	0.375	0.375	0.375	4,891
2026-09-22	0.388	0.395	0.375	0.375	0.375	10,018
2026-09-21	0.390	0.390	0.380	0.380	0.380	11,528

Page 1 of 1 · 21 trading days

Stock splits

No stock splits on record.

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.