Australia markets closed

Structural Monitoring Systems Plc (SMN.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.5850+0.0150 (+2.63%)
At close: 03:34PM AEDT
Time period:
13 Oct 2023 - 13 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
11 Oct 20240.56000.58500.56000.58500.58502,268
11 Oct 20240.56000.58500.56000.58500.58502,268
10 Oct 20240.57000.57500.57000.57000.57005,568
09 Oct 20240.58500.58500.58500.58500.5850-
08 Oct 20240.59000.59000.58500.58500.585030,067
07 Oct 20240.57500.57500.57500.57500.57502,500
04 Oct 20240.57000.58500.53000.55000.550046,153
03 Oct 20240.58000.58000.53500.57000.570076,044
02 Oct 20240.57000.58000.57000.58000.58004,668
01 Oct 20240.57000.57000.57000.57000.570020,720
30 Sept 20240.59000.59000.58000.58000.580010,329
27 Sept 20240.57000.59500.57000.58000.580067,465
26 Sept 20240.58000.59500.57000.58000.580038,224
25 Sept 20240.61000.61000.59500.59500.59502,520
24 Sept 20240.63000.63000.60000.60000.600026,883
23 Sept 20240.56000.65250.55000.65000.650099,019
20 Sept 20240.57000.57000.55000.55000.550034,876
19 Sept 20240.55000.56500.55000.56000.560054,409
18 Sept 20240.57000.57000.53500.55000.550097,678
17 Sept 20240.56500.58000.55000.58000.580033,056
16 Sept 20240.58000.58000.56500.56500.565028,288
13 Sept 20240.60500.60500.58000.58000.580070,528
12 Sept 20240.64000.64000.60500.60500.605025,433
11 Sept 20240.64000.64000.63000.63000.630028,648
10 Sept 20240.61000.65000.61000.63000.630094,166
09 Sept 20240.65000.65000.59500.60000.6000142,179
06 Sept 20240.67000.70000.65000.65000.650021,823
05 Sept 20240.67500.69500.66500.69500.695043,407
04 Sept 20240.70000.70000.67000.67500.675032,215
03 Sept 20240.68500.70500.68000.70500.705070,898
02 Sept 20240.71000.71000.68500.68500.68508,693
30 Aug 20240.71000.71000.71000.71000.7100637
29 Aug 20240.69500.71000.68000.71000.7100123,121
28 Aug 20240.69000.69750.69000.69750.697525,769
27 Aug 20240.68000.70500.68000.69500.695018,239
26 Aug 20240.71000.71000.67000.68000.680025,092
23 Aug 20240.71000.71000.68000.71000.710019,848
22 Aug 20240.68000.71000.68000.71000.710076,094
21 Aug 20240.67000.69000.66500.69000.690026,952
20 Aug 20240.67000.69250.66500.66500.665041,687
19 Aug 20240.70500.70500.67000.67000.670051,134
16 Aug 20240.70000.71000.67500.71000.710082,736
15 Aug 20240.71000.71000.69000.69000.690033,775
14 Aug 20240.69000.69000.67500.69000.690049,629
13 Aug 20240.69500.70500.69000.70000.700038,861
12 Aug 20240.71000.71500.69500.69500.695042,366
09 Aug 20240.71000.72000.71000.72000.720044,413
08 Aug 20240.72500.72500.71000.72000.720061,591
07 Aug 20240.74000.75000.72000.74500.745078,185
06 Aug 20240.72500.74000.71000.74000.740070,676
05 Aug 20240.75000.78500.72500.73500.7350184,624
02 Aug 20240.74500.74500.70000.73500.7350198,603
01 Aug 20240.70000.76000.70000.73500.735084,953
31 July 20240.65000.75000.65000.66000.6600255,482
30 July 20240.61000.63000.60500.63000.630080,248
29 July 20240.58500.62500.58500.62500.625072,651
26 July 20240.58500.58500.57000.58500.585020,003
25 July 20240.58000.58000.58000.58000.58006,201
24 July 20240.56500.57500.55000.56000.560029,760
23 July 20240.59500.59500.56500.56500.565019,291
22 July 20240.59000.59500.55500.59500.595053,249
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 20240.52500.57500.52500.55000.5500138,622
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...