Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Structural Monitoring Systems Plc (SMN.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.7900

+0.0150

(+1.94%)

At close: 04:10PM AEST

Time period:

28 Sept 2022 - 28 Sept 2023

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
28 Sept 2023	0.7800	0.7900	0.7500	0.7900	0.7900	36,413
27 Sept 2023	0.7600	0.7950	0.7550	0.7750	0.7750	82,006
26 Sept 2023	0.7400	0.7850	0.7350	0.7850	0.7850	80,034
25 Sept 2023	0.7000	0.7750	0.7000	0.7300	0.7300	116,739
22 Sept 2023	0.6600	0.7000	0.6600	0.7000	0.7000	103,959
21 Sept 2023	0.6950	0.6950	0.6500	0.6600	0.6600	31,160
20 Sept 2023	0.6700	0.6700	0.6400	0.6400	0.6400	36,908
19 Sept 2023	0.6600	0.6950	0.6600	0.6700	0.6700	29,157
18 Sept 2023	0.6500	0.6800	0.6400	0.6500	0.6500	59,219
15 Sept 2023	0.6550	0.6600	0.6450	0.6600	0.6600	15,099
14 Sept 2023	0.6900	0.7100	0.6350	0.6350	0.6350	36,665
13 Sept 2023	0.6900	0.6900	0.6900	0.6900	0.6900	-
12 Sept 2023	0.6900	0.6900	0.6900	0.6900	0.6900	-
11 Sept 2023	0.6500	0.6900	0.6400	0.6900	0.6900	66,530
08 Sept 2023	0.6750	0.6800	0.6600	0.6800	0.6800	84,024
07 Sept 2023	0.6800	0.6800	0.6500	0.6750	0.6750	84,941
06 Sept 2023	0.6750	0.6750	0.6700	0.6750	0.6750	31,061
05 Sept 2023	0.6800	0.7000	0.6650	0.6650	0.6650	9,531
04 Sept 2023	0.6800	0.7050	0.6800	0.7050	0.7050	2,722
01 Sept 2023	0.7000	0.7200	0.7000	0.7200	0.7200	73,160
31 Aug 2023	0.7250	0.7250	0.6850	0.7100	0.7100	113,629
30 Aug 2023	0.7100	0.7250	0.6950	0.7150	0.7150	76,993
29 Aug 2023	0.7300	0.7450	0.6650	0.7050	0.7050	140,069
28 Aug 2023	0.7400	0.7400	0.7400	0.7400	0.7400	10,695
25 Aug 2023	0.7550	0.7550	0.7400	0.7400	0.7400	12,510
24 Aug 2023	0.7500	0.7800	0.7350	0.7400	0.7400	58,011
23 Aug 2023	0.7500	0.7800	0.7500	0.7700	0.7700	40,860
22 Aug 2023	0.7500	0.7600	0.7500	0.7500	0.7500	77,089
21 Aug 2023	0.7800	0.7800	0.7500	0.7500	0.7500	114,945
18 Aug 2023	0.7600	0.8050	0.7600	0.8000	0.8000	22,619
17 Aug 2023	0.7700	0.7700	0.7600	0.7600	0.7600	3,500
16 Aug 2023	0.8100	0.8100	0.7700	0.7850	0.7850	94,463
15 Aug 2023	0.7800	0.7800	0.7600	0.7800	0.7800	16,640
14 Aug 2023	0.7600	0.7600	0.7550	0.7550	0.7550	27,776
11 Aug 2023	0.7900	0.7900	0.7900	0.7900	0.7900	55,000
10 Aug 2023	0.7700	0.8000	0.7700	0.8000	0.8000	16,871
09 Aug 2023	0.7900	0.7950	0.7875	0.7950	0.7950	30,979
08 Aug 2023	0.8200	0.8200	0.7800	0.8200	0.8200	30,155
07 Aug 2023	0.7700	0.8300	0.7700	0.8300	0.8300	12,424
04 Aug 2023	0.7600	0.8300	0.7600	0.8300	0.8300	149,552
03 Aug 2023	0.7900	0.8000	0.7900	0.8000	0.8000	36,218
02 Aug 2023	0.7800	0.7900	0.7500	0.7900	0.7900	66,232
01 Aug 2023	0.7400	0.8300	0.7400	0.7800	0.7800	192,267
31 July 2023	0.7350	0.7400	0.7300	0.7400	0.7400	31,802
28 July 2023	0.7400	0.7400	0.7400	0.7400	0.7400	422
27 July 2023	0.7250	0.7400	0.7000	0.7400	0.7400	183,756
26 July 2023	0.7100	0.7250	0.7100	0.7150	0.7150	21,896
25 July 2023	0.7100	0.7300	0.7100	0.7300	0.7300	14,809
24 July 2023	0.7100	0.7400	0.7050	0.7350	0.7350	48,615
21 July 2023	0.7400	0.7525	0.7050	0.7050	0.7050	117,704
20 July 2023	0.7500	0.7500	0.7350	0.7500	0.7500	42,128
19 July 2023	0.7400	0.7500	0.7300	0.7500	0.7500	21,808
18 July 2023	0.7450	0.7500	0.7400	0.7400	0.7400	58,997
17 July 2023	0.7600	0.7600	0.7250	0.7250	0.7250	4,678
14 July 2023	0.7500	0.7500	0.7450	0.7450	0.7450	51,923
13 July 2023	0.7250	0.7500	0.7250	0.7450	0.7450	12,081
12 July 2023	0.7300	0.7300	0.7300	0.7300	0.7300	2,882
11 July 2023	0.7100	0.7400	0.7100	0.7400	0.7400	15,331
10 July 2023	0.7150	0.7200	0.7000	0.7000	0.7000	132,337
07 July 2023	0.7900	0.8000	0.7400	0.7400	0.7400	230,554
06 July 2023	0.7750	0.7800	0.7700	0.7800	0.7800	34,191
05 July 2023	0.8250	0.8250	0.8000	0.8050	0.8050	21,033
04 July 2023	0.8000	0.8300	0.7700	0.8300	0.8300	104,781
03 July 2023	0.7950	0.8150	0.7800	0.8150	0.8150	73,578
30 June 2023	0.8000	0.8300	0.7850	0.8300	0.8300	111,488
29 June 2023	0.8050	0.8200	0.8000	0.8150	0.8150	124,823
28 June 2023	0.8000	0.8250	0.8000	0.8000	0.8000	99,231
27 June 2023	0.8000	0.8000	0.7750	0.8000	0.8000	65,614
26 June 2023	0.7800	0.8150	0.7800	0.8100	0.8100	31,154
23 June 2023	0.7950	0.7950	0.7750	0.7950	0.7950	99,355
22 June 2023	0.7550	0.7950	0.7500	0.7950	0.7950	872,284
21 June 2023	0.8000	0.8000	0.7450	0.7800	0.7800	168,562
20 June 2023	0.7900	0.8350	0.7850	0.8000	0.8000	183,127
19 June 2023	0.8400	0.8400	0.7600	0.7950	0.7950	164,090
16 June 2023	0.8700	0.8700	0.8300	0.8300	0.8300	238,126
15 June 2023	0.8450	0.8725	0.8350	0.8400	0.8400	437,023
14 June 2023	0.8200	0.8600	0.8000	0.8450	0.8450	318,382
13 June 2023	0.8100	0.8200	0.7200	0.8200	0.8200	298,726
09 June 2023	0.6750	0.8050	0.6750	0.8000	0.8000	253,614
08 June 2023	0.6800	0.6800	0.6550	0.6550	0.6550	21,901
07 June 2023	0.6750	0.6850	0.6400	0.6850	0.6850	62,117
06 June 2023	0.6200	0.7000	0.6200	0.6900	0.6900	289,275
05 June 2023	0.6000	0.6000	0.5600	0.5600	0.5600	109,270
02 June 2023	0.6300	0.6300	0.6300	0.6300	0.6300	39,789
01 June 2023	0.6200	0.6350	0.6100	0.6150	0.6150	56,745
31 May 2023	0.6600	0.6600	0.5575	0.6050	0.6050	430,343
30 May 2023	0.6600	0.6600	0.6600	0.6600	0.6600	6,093
29 May 2023	0.6650	0.6900	0.6500	0.6600	0.6600	97,969
26 May 2023	0.7100	0.7100	0.6800	0.6850	0.6850	50,648
25 May 2023	0.7150	0.7150	0.7000	0.7000	0.7000	13,166
24 May 2023	0.7050	0.7050	0.6850	0.7050	0.7050	104,482
23 May 2023	0.7200	0.7200	0.7000	0.7200	0.7200	37,608
22 May 2023	0.7500	0.7500	0.7100	0.7250	0.7250	72,176
19 May 2023	0.7400	0.7450	0.7150	0.7450	0.7450	65,608
18 May 2023	0.7000	0.7500	0.7000	0.7500	0.7500	92,806
17 May 2023	0.7350	0.7350	0.7000	0.7000	0.7000	59,718
16 May 2023	0.7450	0.7550	0.7200	0.7550	0.7550	39,674
15 May 2023	0.7500	0.7650	0.7300	0.7550	0.7550	51,732
12 May 2023	0.7700	0.7700	0.7600	0.7600	0.7600	13,673
11 May 2023	0.7550	0.7700	0.7400	0.7700	0.7700	94,387
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,222.50-7.30(-0.10%)

AUD/USD0.6397-0.0002(-0.04%)

ASX 2007,024.80-5.50(-0.08%)

OIL93.24-0.44(-0.47%)

GOLD1,894.10+3.20(+0.17%)

Bitcoin AUD41,410.59-497.57(-1.19%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Structural Monitoring Systems Plc (SMN.AX)

ALL ORDS
7,222.50
-7.30(-0.10%)

AUD/USD
0.6397
-0.0002(-0.04%)

ASX 200
7,024.80
-5.50(-0.08%)

OIL
93.24
-0.44(-0.47%)

GOLD
1,894.10
+3.20(+0.17%)

Bitcoin AUD
41,410.59
-497.57(-1.19%)