Australia markets closed

Structural Monitoring Systems Plc (SMN.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.5850+0.0100 (+1.74%)
At close: 03:48PM AEST
Time period:
20 July 2023 - 20 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
19 July 20240.59000.59000.56500.58500.585060,311
18 July 20240.54000.60000.54000.57500.5750234,858
17 July 20240.56000.57000.53500.54500.545035,234
16 July 2024------
15 July 20240.48000.53000.46500.53000.530065,766
12 July 20240.47500.48000.46500.48000.480013,485
11 July 20240.48500.48500.47000.47000.470050,824
10 July 20240.48500.50000.48500.50000.500016,022
09 July 20240.50000.51250.49500.50500.505031,380
08 July 20240.47000.50000.47000.50000.500011,319
05 July 20240.41500.48000.41500.48000.4800163,962
04 July 20240.42000.42000.42000.42000.420055,156
03 July 20240.41500.41500.40500.41000.410013,178
02 July 20240.42000.43000.39000.42000.4200103,780
01 July 20240.40000.42500.40000.42000.420084,742
28 June 20240.39000.40000.38500.40000.4000219,238
27 June 20240.38750.39500.37500.38000.380073,876
26 June 20240.38000.39750.37500.37500.3750187,878
25 June 20240.39500.39500.38000.38000.380074,365
24 June 20240.40500.41500.39500.39500.395057,398
21 June 20240.40500.41500.40000.40500.405022,796
20 June 20240.41000.41000.40500.40500.40504,229
19 June 20240.40000.42000.40000.41500.415036,618
18 June 20240.42000.42000.39000.42000.420062,534
17 June 20240.39000.42000.39000.42000.420028,091
14 June 20240.39000.42000.39000.42000.420055,870
13 June 20240.39500.41750.39000.39000.390059,167
12 June 20240.39000.39000.39000.39000.390027,477
11 June 20240.42500.42500.40000.40000.400083,429
07 June 20240.43500.43500.41000.42500.425084,503
06 June 20240.39500.47500.39500.44000.4400513,153
05 June 20240.34000.34500.33000.34000.3400109,833
04 June 20240.34000.36000.34000.35000.350032,754
03 June 20240.35000.35000.34000.34000.340026,862
31 May 20240.35000.35500.33000.35000.350099,199
30 May 20240.36000.36500.33500.35000.3500112,252
29 May 20240.37000.37000.36000.36000.360016,699
28 May 20240.36500.36500.36500.36500.365015,834
27 May 20240.38000.39000.37000.39000.390037,993
24 May 20240.39000.39000.39000.39000.39004,596
23 May 20240.38000.39000.37000.39000.390039,317
22 May 20240.38000.39000.37500.38500.385039,792
21 May 20240.39000.39000.37000.37500.375047,104
20 May 20240.37000.39500.36000.38500.385073,216
17 May 20240.36000.37750.36000.37000.3700164,776
16 May 20240.34750.36000.33000.36000.3600172,741
15 May 20240.35000.35500.35000.35000.350079,831
14 May 20240.37000.37000.33000.34500.3450164,260
13 May 20240.38000.38000.38000.38000.38001,429
10 May 20240.37500.38500.37250.38500.385015,727
09 May 20240.38000.38000.36500.38000.380015,461
08 May 20240.37500.38500.36500.38500.385031,728
07 May 20240.38000.38500.38000.38500.385010,389
06 May 20240.37500.37500.37500.37500.3750-
03 May 20240.36000.39000.36000.37500.375057,180
02 May 20240.36000.36000.35000.35500.355040,891
01 May 20240.36000.36000.35000.35000.350040,983
30 Apr 20240.39000.39000.37000.37000.370061,729
29 Apr 20240.37500.39000.34000.39000.3900289,528
26 Apr 20240.38000.39000.38000.39000.390053,441
24 Apr 20240.38000.38500.38000.38500.385015,171
23 Apr 20240.38500.38500.38000.38000.380012,329
22 Apr 20240.38500.38500.38500.38500.38505,000
19 Apr 20240.39000.39500.37000.38500.3850118,735
18 Apr 20240.40000.41000.40000.41000.410011,768
17 Apr 20240.38500.40500.38500.40000.400021,131
16 Apr 20240.40000.40000.38500.38500.385022,216
15 Apr 20240.39500.40000.39000.40000.40008,524
12 Apr 20240.39000.42000.39000.39500.395064,634
11 Apr 20240.40000.40000.40000.40000.40004,250
10 Apr 20240.40500.40500.40500.40500.40508,328
09 Apr 20240.40750.40750.39500.39500.395025,537
08 Apr 20240.40000.41000.38500.40500.4050116,697
05 Apr 20240.41500.41500.41500.41500.41509,453
04 Apr 20240.42000.42000.42000.42000.420011,998
03 Apr 20240.42000.42000.42000.42000.420017,777
02 Apr 20240.39500.42250.39500.42000.420055,015
28 Mar 20240.43000.44750.43000.43000.430070,144
27 Mar 20240.43000.43500.42000.42000.420048,439
26 Mar 20240.43000.43000.42500.43000.430048,549
25 Mar 20240.42000.44000.42000.44000.440042,414
22 Mar 20240.43000.46000.42000.42000.420094,388
21 Mar 20240.45000.45000.43000.43000.43008,760
20 Mar 20240.46000.46000.46000.46000.4600-
19 Mar 20240.46000.46000.45000.46000.460037,895
18 Mar 20240.45000.46500.45000.46000.460011,306
15 Mar 20240.44000.47000.44000.45000.4500153,263
14 Mar 20240.44000.44000.42500.43500.435034,763
13 Mar 20240.44000.44000.44000.44000.4400-
12 Mar 20240.40000.44750.40000.44000.4400146,348
11 Mar 20240.39000.40000.39000.40000.400031,426
08 Mar 20240.38500.40000.38500.40000.400017,705
07 Mar 20240.40000.40500.38500.38500.385031,026
06 Mar 20240.40500.41500.40000.41000.410024,058
05 Mar 20240.38000.40000.38000.40000.400060,888
04 Mar 20240.42500.42500.39000.39000.3900102,248
01 Mar 20240.42500.43000.38500.43000.4300149,947
29 Feb 20240.37000.43000.34500.43000.4300135,360
28 Feb 20240.38500.40000.37000.37500.3750211,068
27 Feb 20240.37500.39500.37500.38500.3850181,555
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...