Australia markets open in 3 hours 51 minutes

Structural Monitoring Systems Plc (SMN.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.4300+0.0550 (+14.67%)
At close: 04:10PM AEDT
Time period:
02 Mar 2023 - 01 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Feb 20240.37000.43000.34500.43000.4300135,360
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
26 Feb 20240.40500.43000.37000.37000.3700103,695
23 Feb 20240.41000.41000.40000.40500.405040,551
22 Feb 20240.42000.42000.41500.41500.41504,780
21 Feb 20240.41000.42500.41000.42500.42509,696
20 Feb 20240.42000.42500.41000.41000.4100117,021
19 Feb 20240.43000.43500.42000.42000.420035,566
16 Feb 20240.43500.43500.43000.43500.435059,298
15 Feb 20240.45000.45000.45000.45000.4500-
14 Feb 20240.45000.45000.45000.45000.45001,240
13 Feb 20240.44000.45500.44000.45500.455088,847
12 Feb 20240.43500.45000.43500.45000.450041,248
09 Feb 20240.47000.47000.43500.43500.435070,056
08 Feb 20240.47000.47000.46500.47000.470025,135
07 Feb 20240.45500.47000.45000.47000.470055,842
06 Feb 20240.45500.46500.45500.46500.465019,225
05 Feb 20240.46000.46000.46000.46000.460029,999
02 Feb 20240.48000.48000.45000.45000.450016,141
01 Feb 20240.48000.48000.47750.48000.480020,800
31 Jan 20240.49500.49500.46500.48000.480089,399
30 Jan 20240.50000.50500.50000.50000.500074,157
29 Jan 20240.50000.50000.49000.49000.490056,488
25 Jan 20240.48000.52000.48000.52000.520015,215
24 Jan 20240.48000.48000.48000.48000.4800838
23 Jan 20240.50000.50000.50000.50000.5000-
22 Jan 20240.48500.50000.48500.50000.50006,000
19 Jan 20240.45000.48500.44000.48500.485056,718
18 Jan 20240.45000.45000.43500.43500.4350143,063
17 Jan 20240.45000.45000.45000.45000.45003,527
16 Jan 20240.45500.47000.44500.47000.470034,332
15 Jan 20240.46500.46500.46500.46500.4650-
12 Jan 20240.48500.48500.45500.46500.465039,040
11 Jan 20240.50000.50000.47000.48500.485025,185
10 Jan 20240.50000.50000.49500.49500.49501,900
09 Jan 20240.50000.51000.48000.50500.505067,687
08 Jan 20240.51000.52000.49000.52000.520052,916
05 Jan 20240.49000.50000.49000.50000.500014,138
04 Jan 20240.49500.49500.49500.49500.49501,020
03 Jan 20240.47500.49500.47500.49500.495010,670
02 Jan 20240.47500.49000.47500.48000.480027,467
29 Dec 20230.48500.49500.48000.49500.495051,857
28 Dec 20230.49500.49500.48500.48500.485014,637
27 Dec 20230.49500.49500.48500.49500.495024,691
22 Dec 20230.49000.51500.49000.51500.515024,862
21 Dec 20230.50000.51000.50000.51000.510032,642
20 Dec 20230.52500.52500.50000.50000.5000137,340
19 Dec 20230.51500.53000.51000.51000.510051,454
18 Dec 20230.53500.54500.51000.51000.510046,402
15 Dec 20230.52000.56500.52000.56000.560028,684
14 Dec 20230.56500.56500.55000.55000.550016,844
13 Dec 20230.54000.54000.54000.54000.54008,896
12 Dec 20230.53000.53500.50000.50000.500088,261
11 Dec 20230.55000.56000.50000.51000.5100165,405
08 Dec 20230.58000.58000.52000.55500.5550123,290
07 Dec 20230.62500.62500.60500.60500.60506,318
06 Dec 20230.60000.62000.59000.59500.595036,264
05 Dec 20230.60500.60500.59500.59500.595061,587
04 Dec 20230.61000.63500.60500.60500.605032,038
01 Dec 20230.62000.64000.60000.60000.600088,714
30 Nov 20230.64500.64500.64500.64500.6450-
29 Nov 20230.66000.66000.63000.64500.645056,369
28 Nov 20230.66000.66500.64000.64000.6400100,877
27 Nov 20230.66000.66500.66000.66500.665020,947
24 Nov 20230.67500.67500.65000.66000.660085,868
23 Nov 20230.69500.69500.67500.68000.680051,192
22 Nov 20230.70000.70500.69500.70500.705040,500
21 Nov 20230.73000.73000.69250.70000.7000121,399
20 Nov 20230.68000.74000.68000.73000.7300170,672
17 Nov 20230.65000.69000.65000.68000.680091,077
16 Nov 20230.63500.63500.59500.63000.630034,128
15 Nov 20230.63000.65000.61500.65000.650016,365
14 Nov 20230.63000.63000.63000.63000.6300-
13 Nov 20230.62500.65000.58500.63000.6300107,233
10 Nov 20230.65500.66750.63000.63000.630060,779
09 Nov 20230.72500.72500.68000.69500.695053,909
08 Nov 20230.52000.74000.52000.70000.7000360,868
07 Nov 20230.52000.52000.52000.52000.52006,680
06 Nov 20230.55000.55000.52000.54000.540052,518
03 Nov 20230.53000.55000.53000.55000.550010,112
02 Nov 20230.53000.55000.53000.53000.530087,204
01 Nov 20230.56500.59500.48000.52000.5200220,053
31 Oct 20230.55500.58000.55500.56500.565035,247
30 Oct 20230.55500.55500.53500.53500.535057,776
27 Oct 20230.53000.56000.53000.55500.555011,076
26 Oct 20230.53000.54000.50000.54000.540016,526
25 Oct 20230.54000.55000.53000.53000.530064,137
24 Oct 20230.55000.55000.54000.54000.540013,236
23 Oct 20230.53000.55000.52500.54000.540027,990
20 Oct 20230.50500.54500.50000.53000.530099,466
19 Oct 20230.56000.56000.51000.51000.510068,057
18 Oct 20230.60000.60000.53500.53500.535063,390
17 Oct 20230.63500.63500.60000.63000.630072,013
16 Oct 20230.63500.63500.63500.63500.63501,008
13 Oct 20230.64000.65000.61500.65000.650041,960
12 Oct 20230.68000.68000.61000.64500.6450224,215
11 Oct 20230.68000.68000.68000.68000.68005,000
10 Oct 20230.66000.66000.63500.63500.635013,628
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...