Structural Monitoring Systems Plc historical data

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

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
2026-09-18	0.375	0.385	0.375	0.385	0.385	12,034
2026-09-17	0.395	0.395	0.370	0.370	0.370	77,753
2026-09-16	0.380	0.385	0.375	0.375	0.375	60,390
2026-09-15	0.390	0.390	0.380	0.385	0.385	201,945
2026-09-14	0.390	0.390	0.390	0.390	0.390	5,000
2026-09-11	0.390	0.390	0.390	0.390	0.390	1,440
2026-09-10	0.385	0.400	0.385	0.390	0.390	70,840
2026-09-09	0.390	0.395	0.375	0.375	0.375	147,036
2026-09-08	0.400	0.400	0.380	0.380	0.380	72,072
2026-09-07	0.400	0.400	0.390	0.400	0.400	18,590
2026-09-04	0.390	0.395	0.380	0.395	0.395	169,927
2026-09-03	0.393	0.393	0.390	0.390	0.390	18,997
2026-09-02	0.400	0.400	0.385	0.385	0.385	22,233
2026-09-01	0.390	0.405	0.390	0.400	0.400	239,982
2026-08-31	0.390	0.390	0.385	0.390	0.390	129,906
2026-08-28	0.380	0.390	0.380	0.390	0.390	22,616
2026-08-27	0.370	0.370	0.365	0.370	0.370	852,924
2026-08-26	0.365	0.370	0.365	0.365	0.365	111,200
2026-08-25	0.370	0.370	0.365	0.365	0.365	117,776
2026-08-24	0.370	0.370	0.365	0.365	0.365	37,263
2026-08-21	0.370	0.370	0.370	0.370	0.370	13,010
2026-08-20	0.370	0.370	0.365	0.365	0.365	23,174
2026-08-19	0.368	0.370	0.368	0.370	0.370	29,119
2026-08-18	0.360	0.365	0.355	0.365	0.365	94,788
2026-08-17	0.380	0.380	0.360	0.370	0.370	180,240
2026-08-14	0.370	0.370	0.363	0.370	0.370	274,071
2026-08-13	0.370	0.370	0.365	0.365	0.365	196,660
2026-08-12	0.375	0.375	0.365	0.365	0.365	31,583
2026-08-11	0.375	0.375	0.370	0.375	0.375	88,374
2026-08-10	0.380	0.380	0.370	0.375	0.375	73,801
2026-08-07	0.380	0.385	0.370	0.375	0.375	76,755
2026-08-06	0.385	0.385	0.370	0.380	0.380	199,953
2026-08-05	0.385	0.390	0.380	0.380	0.380	199,498
2026-08-04	0.380	0.385	0.360	0.385	0.385	405,886
2026-08-03	0.380	0.390	0.370	0.375	0.375	261,193
2026-07-31	0.405	0.405	0.385	0.405	0.405	85,882
2026-07-30	0.400	0.415	0.400	0.415	0.415	97,438
2026-07-29	0.405	0.405	0.400	0.400	0.400	20,030
2026-07-28	0.415	0.425	0.400	0.400	0.400	108,207

Page 1 of 22 · 1,268 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.